Spdr Series Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.350	8.350	8.250	8.350	8.350	58,018
2026-10-21	8.300	8.350	8.250	8.250	8.250	16,073
2026-10-20	8.350	8.350	8.350	8.350	8.350	8
2026-10-19	8.300	8.300	8.300	8.300	8.300	2,329
2026-10-15	8.250	8.300	8.200	8.300	8.300	8,504
2026-10-14	8.250	8.250	8.150	8.200	8.200	41,557
2026-10-12	8.250	8.250	8.200	8.250	8.250	10,222
2026-10-09	8.200	8.250	8.150	8.200	8.200	116,454
2026-10-08	8.200	8.250	8.150	8.200	8.200	130,727
2026-10-07	8.250	8.300	8.150	8.200	8.200	106,877
2026-10-06	8.250	8.250	8.200	8.200	8.200	179,052
2026-10-05	8.200	8.300	8.200	8.300	8.300	127,746
2026-10-02	9.000	9.000	8.200	8.250	8.250	44,021
2026-10-01	8.250	8.250	8.200	8.200	8.200	48,339
2026-09-30	8.250	8.250	8.200	8.250	8.222	45,494
2026-09-29	8.250	8.250	8.200	8.250	8.222	73,291
2026-09-28	8.200	8.250	8.150	8.250	8.222	249,506
2026-09-25	8.250	8.250	8.200	8.250	8.222	15,251
2026-09-24	8.300	8.300	8.200	8.250	8.222	77,302
2026-09-23	8.250	8.300	8.250	8.300	8.300	25,812

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.