SPM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,466.02 | 1,900 |
| 2025-08-20 | 10,950.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,656.31 | 400 |
| 2025-08-19 | 11,000.00 | 11,250.00 | 10,800.00 | 11,250.00 | 10,703.88 | 5,400 |
| 2025-08-18 | 11,000.00 | 11,150.00 | 11,000.00 | 11,000.00 | 10,466.02 | 5,302 |
| 2025-08-15 | 10,800.00 | 11,150.00 | 10,800.00 | 11,150.00 | 10,608.74 | 1,611 |
| 2025-08-13 | 11,350.00 | 11,350.00 | 11,000.00 | 11,200.00 | 10,656.31 | 3,300 |
| 2025-08-11 | 11,700.00 | 11,700.00 | 10,900.00 | 11,450.00 | 10,894.17 | 2,609 |
| 2025-08-08 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,418.45 | 4,500 |
| 2025-08-07 | 10,550.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,275.73 | 14,700 |
| 2025-08-06 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,228.16 | 25,104 |
| 2025-08-05 | 10,600.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,037.86 | 713 |
| 2025-08-01 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 9,990.29 | 2,300 |
| 2025-07-31 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,228.16 | 1,203 |
| 2025-07-30 | 10,750.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,133.01 | 8,838 |
| 2025-07-29 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,180.58 | 103 |
| 2025-07-28 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,180.58 | 101 |
| 2025-07-25 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,085.44 | 9,103 |
| 2025-07-24 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,180.58 | 2,209 |
| 2025-07-23 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,180.58 | 801 |
| 2025-07-22 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,133.01 | 701 |
| 2025-07-21 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,085.44 | 2,923 |
| 2025-07-18 | 10,600.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,085.44 | 10,200 |
| 2025-07-17 | 10,600.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,085.44 | 6,300 |
| 2025-07-15 | 10,900.00 | 10,950.00 | 10,500.00 | 10,850.00 | 10,323.30 | 11,402 |
| 2025-07-11 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 10,466.02 | 13,801 |
| 2025-07-10 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,370.87 | 400 |
| 2025-07-09 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,133.01 | 6,111 |
| 2025-07-07 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,085.44 | 1,502 |
| 2025-07-04 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,085.44 | 718 |
| 2025-07-02 | 11,100.00 | 11,150.00 | 11,100.00 | 11,150.00 | 10,608.74 | 5,101 |
| 2025-07-01 | 10,550.00 | 11,150.00 | 10,550.00 | 11,150.00 | 10,608.74 | 2,802 |
| 2025-06-30 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,656.31 | 1,200 |
| 2025-06-27 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,656.31 | 201 |
| 2025-06-25 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 10,656.31 | 251 |
| 2025-06-24 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,466.02 | 400 |
| 2025-06-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,466.02 | 719 |
| 2025-06-20 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,466.02 | 110 |
| 2025-06-16 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 10,799.03 | 110 |
| 2025-06-12 | 11,300.00 | 11,350.00 | 11,300.00 | 11,350.00 | 10,799.03 | 1,002 |
| 2025-06-11 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,846.60 | 2,101 |
| 2025-06-10 | 10,800.00 | 11,500.00 | 10,700.00 | 11,500.00 | 10,941.75 | 4,100 |
| 2025-06-09 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,846.60 | 100 |
| 2025-06-05 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,846.60 | 500 |
| 2025-06-04 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,846.60 | 200 |
| 2025-06-02 | 10,800.00 | 11,450.00 | 10,800.00 | 11,450.00 | 10,894.17 | 3,105 |
| 2025-05-29 | 10,800.00 | 11,500.00 | 10,800.00 | 11,500.00 | 10,941.75 | 5,111 |
| 2025-05-28 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,275.73 | 107 |
| 2025-05-27 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,846.60 | 2,506 |
| 2025-05-26 | 11,300.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,275.73 | 10,249 |
| 2025-05-23 | 11,000.00 | 11,300.00 | 10,700.00 | 11,300.00 | 10,751.46 | 509 |
| 2025-05-22 | 11,300.00 | 11,300.00 | 10,600.00 | 11,000.00 | 10,466.02 | 17,200 |
| 2025-05-21 | 12,300.00 | 12,300.00 | 11,200.00 | 11,300.00 | 10,751.46 | 9,738 |
| 2025-05-20 | 12,000.00 | 12,550.00 | 11,750.00 | 11,800.00 | 11,227.18 | 12,813 |
| 2025-05-19 | 11,300.00 | 11,750.00 | 11,300.00 | 11,750.00 | 11,179.61 | 14,726 |
| 2025-05-16 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 10,466.02 | 7,933 |
| 2025-05-15 | 11,000.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,133.01 | 5,200 |
| 2025-05-14 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,466.02 | 1,807 |
| 2025-05-13 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,561.17 | 200 |
| 2025-05-12 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 10,561.17 | 2,210 |
| 2025-05-08 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,941.75 | 16,843 |
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.