SP500US19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.300 | 15.300 | 15.200 | 15.200 | 15.200 | 4,309 |
| 2026-10-15 | 15.400 | 15.400 | 15.100 | 15.200 | 15.200 | 55,706 |
| 2026-10-14 | 15.400 | 15.500 | 15.400 | 15.500 | 15.500 | 17,042 |
| 2026-10-12 | 15.400 | 15.500 | 15.400 | 15.400 | 15.400 | 17,677 |
| 2026-10-09 | 15.400 | 15.400 | 15.200 | 15.400 | 15.400 | 9,898 |
| 2026-10-08 | 15.500 | 15.500 | 15.400 | 15.400 | 15.400 | 29,407 |
| 2026-10-07 | 15.500 | 15.500 | 15.400 | 15.400 | 15.400 | 10,482 |
| 2026-10-06 | 15.300 | 15.400 | 15.300 | 15.400 | 15.400 | 8,736 |
| 2026-10-05 | 15.300 | 15.300 | 15.200 | 15.300 | 15.300 | 33,045 |
| 2026-10-02 | 15.200 | 15.200 | 15.100 | 15.200 | 15.200 | 12,744 |
| 2026-10-01 | 15.200 | 15.300 | 15.100 | 15.200 | 15.200 | 10,257 |
| 2026-09-30 | 15.200 | 15.200 | 15.100 | 15.100 | 15.100 | 22,190 |
| 2026-09-29 | 15.300 | 15.300 | 15.000 | 15.200 | 15.200 | 53,088 |
| 2026-09-28 | 15.100 | 15.200 | 15.100 | 15.100 | 15.100 | 33,072 |
| 2026-09-25 | 15.100 | 15.200 | 15.100 | 15.200 | 15.200 | 3,632 |
| 2026-09-24 | 15.100 | 15.200 | 15.000 | 15.000 | 15.000 | 6,002 |
| 2026-09-23 | 15.200 | 15.200 | 15.100 | 15.200 | 15.200 | 41,055 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0305 USD |
| 2026-06-12 | 0.0288 USD |
| 2026-03-13 | 0.0319 USD |
| 2025-12-26 | 0.0306 USD |
| 2025-09-26 | 0.0278 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.