Saha Pathanapibul Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	62.500	63.000	62.500	63.000	54.010	6,700
2021-12-03	62.500	62.750	62.500	62.750	53.796	10,300
2021-12-02	62.250	62.500	62.250	62.500	53.582	8,400
2021-12-01	61.500	62.000	61.500	62.000	53.153	3,100
2021-11-30	62.250	62.750	61.750	61.750	52.939	10,600
2021-11-29	63.000	63.000	62.250	62.500	53.582	4,200
2021-11-26	63.500	63.500	62.000	62.500	53.582	4,200
2021-11-25	62.000	62.000	61.750	61.750	52.939	500
2021-11-24	61.500	62.000	61.500	62.000	53.153	3,000
2021-11-23	62.000	62.500	62.000	62.000	52.639	7,000
2021-11-22	62.250	62.750	62.000	62.000	52.639	15,100
2021-11-19	63.500	63.500	62.000	62.000	52.639	26,600
2021-11-18	63.500	63.750	63.250	63.500	53.912	36,600
2021-11-17	63.250	63.750	63.250	63.750	54.124	5,400
2021-11-16	63.500	64.000	63.000	63.500	53.912	29,400
2021-11-15	63.250	63.500	62.500	63.250	53.700	20,500
2021-11-12	61.000	63.750	61.000	63.000	53.488	76,100
2021-11-11	60.000	60.750	60.000	60.750	51.577	10,900
2021-11-10	59.750	60.250	59.750	60.000	50.941	20,200
2021-11-09	59.500	60.250	59.500	60.000	50.941	2,400
2021-11-08	60.000	60.000	59.250	59.250	50.304	15,600
2021-11-05	59.750	60.000	59.750	60.000	50.941	1,000
2021-11-04	60.000	60.000	60.000	60.000	50.941	3,400
2021-11-03	60.000	60.250	60.000	60.000	50.941	3,700
2021-11-02	60.250	60.750	59.500	59.750	50.728	11,800
2021-11-01	60.250	60.500	60.000	60.000	50.941	4,900
2021-10-29	60.500	60.500	60.250	60.250	51.153	2,700
2021-10-28	60.250	60.750	60.250	60.500	51.365	25,900
2021-10-27	60.250	60.500	60.250	60.250	51.153	2,100
2021-10-26	60.500	60.500	60.250	60.250	51.153	10,800
2021-10-25	60.500	60.750	60.000	60.250	51.153	16,000

← NewerPage 20 of 20 · 1,171 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.