Saha Pathana Inter-Holding PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	70.000	70.000	70.000	70.000	29.831	900
2022-07-19	68.000	70.000	68.000	70.000	29.831	87,979
2022-07-18	66.750	67.500	66.750	67.500	28.766	278,102
2022-07-15	66.000	66.750	66.000	66.750	28.446	5,769
2022-07-12	66.000	66.500	66.000	66.500	28.340	9,000
2022-07-11	66.000	66.000	66.000	66.000	28.127	4,050
2022-07-08	65.250	65.500	65.250	65.500	27.914	4,500
2022-07-07	64.000	66.000	64.000	65.250	27.807	11,250
2022-07-06	63.500	63.500	63.500	63.500	27.061	3,150
2022-07-05	63.500	63.500	63.500	63.500	27.061	450
2022-07-04	64.000	64.000	64.000	64.000	27.274	479
2022-07-01	64.000	64.000	63.500	64.000	27.274	3,600
2022-06-30	64.000	64.000	63.000	64.000	27.274	3,150
2022-06-24	64.000	64.000	64.000	64.000	27.274	902
2022-06-21	64.000	64.000	64.000	64.000	27.274	4,500
2022-06-15	63.750	63.750	63.750	63.750	27.168	900
2022-06-14	62.500	64.000	62.500	64.000	27.274	3,375
2022-06-13	61.250	64.000	61.250	64.000	27.274	2,939
2022-06-09	63.500	63.500	63.500	63.500	27.061	900
2022-06-08	63.500	63.500	63.500	63.500	27.061	1,575
2022-06-01	64.000	64.000	64.000	64.000	27.274	239
2022-05-31	64.500	64.500	64.500	64.500	27.487	2,925
2022-05-30	64.500	64.500	64.500	64.500	27.487	1,575
2022-05-26	64.250	64.500	64.250	64.500	27.487	11,475
2022-05-25	64.250	64.250	64.250	64.250	27.381	33,750
2022-05-24	64.500	64.500	64.500	64.500	27.487	6,795
2022-05-20	63.000	64.750	63.000	64.750	27.594	3,825
2022-05-18	64.500	64.750	64.500	64.750	27.594	5,850
2022-05-17	63.750	64.500	62.250	64.500	27.487	7,200
2022-05-13	61.750	64.000	61.750	64.000	27.274	1,350
2022-05-12	62.000	62.000	62.000	62.000	26.422	1,350
2022-05-09	62.750	62.750	62.250	62.250	26.529	900
2022-05-06	62.500	62.750	62.500	62.750	26.742	675
2022-05-05	64.000	65.000	64.000	64.000	27.019	4,950
2022-05-03	65.250	65.250	64.000	64.000	27.019	900
2022-04-29	65.500	65.500	65.500	65.500	27.652	450
2022-04-28	64.000	66.000	64.000	66.000	27.863	8,100
2022-04-27	64.000	66.000	64.000	66.000	27.863	13,725
2022-04-25	64.000	64.000	64.000	64.000	27.019	4,950
2022-04-22	63.500	63.500	63.500	63.500	26.808	225
2022-04-21	63.500	63.500	63.250	63.250	26.702	450
2022-04-11	63.500	63.500	63.500	63.500	26.808	450
2022-04-05	64.000	64.000	64.000	64.000	27.019	6,750
2022-04-04	63.750	64.000	63.750	64.000	27.019	5,400
2022-04-01	64.000	64.000	64.000	64.000	27.019	450
2022-03-31	64.000	64.000	64.000	64.000	27.019	1,125
2022-03-28	64.250	64.250	64.000	64.000	27.019	1,575
2022-03-25	64.250	64.250	64.000	64.000	27.019	3,150
2022-03-24	64.000	64.250	64.000	64.250	27.124	5,006
2022-03-23	64.000	64.000	64.000	64.000	27.019	1,166
2022-03-22	64.000	64.000	64.000	64.000	27.019	3,375
2022-03-21	63.250	64.000	63.250	64.000	27.019	1,350
2022-03-15	63.750	64.000	63.750	64.000	27.019	9,000
2022-03-10	63.500	63.750	63.500	63.750	26.913	1,350
2022-03-09	63.000	63.750	63.000	63.750	26.913	1,575
2022-03-08	64.000	64.000	63.250	63.250	26.702	900
2022-03-02	64.000	64.000	64.000	64.000	27.019	5,400
2022-02-28	63.500	64.000	63.500	64.000	27.019	1,350
2022-02-25	64.000	64.000	64.000	64.000	27.019	4,500
2022-02-24	63.250	63.750	63.250	63.250	26.702	675

← NewerPage 15 of 17 · 975 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.3000 THB
2025-11-27	0.2000 THB
2025-05-08	0.3000 THB
2024-11-28	0.2000 THB
2024-05-02	0.6000 THB
2023-11-29	0.2000 THB
2023-05-03	0.6000 THB
2022-11-29	0.2000 THB
2022-05-06	0.6000 THB
2021-11-29	0.2000 THB
2021-04-30	0.5000 THB
2020-11-27	0.2000 THB
2020-04-22	0.5000 THB
2019-11-27	0.2000 THB
2019-05-02	0.5000 THB

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