SPM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,000 |
| 2025-12-03 | 10,650.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,300.00 | 600 |
| 2025-11-28 | 9,852.18 | 11,000.00 | 9,852.18 | 11,000.00 | 11,000.00 | 700 |
| 2025-11-27 | 10,139.13 | 10,760.87 | 10,139.13 | 10,426.09 | 10,426.09 | 1,300 |
| 2025-11-26 | 10,139.13 | 10,139.13 | 10,139.13 | 10,139.13 | 10,139.13 | 100 |
| 2025-11-25 | 10,139.13 | 10,234.79 | 10,139.13 | 10,139.13 | 10,139.13 | 5,700 |
| 2025-11-24 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,000 |
| 2025-11-21 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 100 |
| 2025-11-20 | 10,600.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,300 |
| 2025-11-19 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1,601 |
| 2025-11-18 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 300 |
| 2025-11-17 | 10,700.00 | 11,150.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,600 |
| 2025-11-14 | 10,350.00 | 11,250.00 | 10,350.00 | 10,800.00 | 10,800.00 | 1,900 |
| 2025-11-12 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 100 |
| 2025-11-11 | 10,750.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,000 |
| 2025-11-10 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 300 |
| 2025-11-06 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,000 |
| 2025-11-05 | 11,400.00 | 11,400.00 | 10,750.00 | 10,750.00 | 10,750.00 | 5,200 |
| 2025-11-03 | 10,250.00 | 10,700.00 | 10,250.00 | 10,700.00 | 10,180.58 | 1,302 |
| 2025-10-31 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,085.44 | 1,000 |
| 2025-10-30 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,418.45 | 101 |
| 2025-10-29 | 11,100.00 | 11,100.00 | 10,550.00 | 10,900.00 | 10,370.87 | 1,600 |
| 2025-10-28 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 9,990.29 | 300 |
| 2025-10-27 | 10,750.00 | 10,750.00 | 10,300.00 | 10,300.00 | 9,800.00 | 1,100 |
| 2025-10-24 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,704.85 | 3,600 |
| 2025-10-23 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,704.85 | 104 |
| 2025-10-22 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,704.85 | 2,050 |
| 2025-10-21 | 10,000.00 | 10,500.00 | 9,810.00 | 10,500.00 | 9,990.29 | 1,114 |
| 2025-10-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,990.29 | 200 |
| 2025-10-17 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 9,990.29 | 3,100 |
| 2025-10-16 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,323.30 | 100 |
| 2025-10-14 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 9,942.72 | 102 |
| 2025-10-10 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,370.87 | 100 |
| 2025-10-09 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,180.58 | 900 |
| 2025-10-08 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,037.86 | 1,002 |
| 2025-10-06 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,418.45 | 2,101 |
| 2025-10-03 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,275.73 | 100 |
| 2025-10-02 | 10,850.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,275.73 | 3,200 |
| 2025-10-01 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,466.02 | 1,000 |
| 2025-09-29 | 11,150.00 | 11,150.00 | 11,100.00 | 11,150.00 | 10,608.74 | 702 |
| 2025-09-26 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,180.58 | 100 |
| 2025-09-25 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 10,561.17 | 4,500 |
| 2025-09-23 | 11,550.00 | 11,600.00 | 11,550.00 | 11,600.00 | 11,036.89 | 200 |
| 2025-09-19 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 10,561.17 | 1,211 |
| 2025-09-18 | 11,600.00 | 11,600.00 | 10,800.00 | 11,300.00 | 10,751.46 | 1,203 |
| 2025-09-17 | 10,900.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,370.87 | 2,703 |
| 2025-09-15 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,275.73 | 204 |
| 2025-09-12 | 10,100.00 | 11,200.00 | 10,100.00 | 10,800.00 | 10,275.73 | 5,700 |
| 2025-09-11 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,180.58 | 8,500 |
| 2025-09-10 | 10,250.00 | 10,800.00 | 10,250.00 | 10,800.00 | 10,275.73 | 2,100 |
| 2025-09-09 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,370.87 | 2,318 |
| 2025-09-08 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,323.30 | 1,000 |
| 2025-09-05 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,323.30 | 1,100 |
| 2025-09-04 | 10,850.00 | 11,200.00 | 10,800.00 | 11,150.00 | 10,608.74 | 3,000 |
| 2025-09-03 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,656.31 | 2,500 |
| 2025-08-29 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 10,703.88 | 1,101 |
| 2025-08-28 | 11,000.00 | 11,250.00 | 11,000.00 | 11,250.00 | 10,703.88 | 1,104 |
| 2025-08-27 | 11,400.00 | 11,400.00 | 11,000.00 | 11,350.00 | 10,799.03 | 300 |
| 2025-08-25 | 11,350.00 | 11,400.00 | 11,000.00 | 11,250.00 | 10,703.88 | 3,212 |
| 2025-08-22 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,180.58 | 8,101 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-02 | 500.0000 VND |
| 2024-12-06 | 500.0000 VND |
| 2022-12-07 | 500.0000 VND |
| 2022-07-19 | 500.0000 VND |
| 2019-01-14 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.