Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Sabina Public Company Limited (SABINA-R.BK)

Compare
17.50
-0.70
(-3.85%)
As of 11:20:38 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202517.6017.8017.5017.5017.50798,600
Apr 4, 202519.0619.0619.0619.0619.06-
Apr 3, 202519.0619.0619.0619.0619.06-
Apr 2, 202519.0619.0619.0619.0619.06-
Apr 1, 202519.0619.0619.0619.0619.06-
Mar 31, 202519.0619.0619.0619.0619.06-
Mar 28, 202519.0619.1018.9019.0619.0622,000
Mar 27, 202519.0519.1019.0019.0519.053,100
Mar 26, 202519.1119.2019.0019.1119.1152,600
Mar 25, 202519.2119.3019.2019.2119.2134,200
Mar 24, 202519.3019.3019.3019.3019.30-
Mar 21, 202519.3019.4019.2019.3019.308,100
Mar 20, 202519.2719.4019.2019.2719.272,100
Mar 19, 202519.3119.4019.2019.3119.313,600
Mar 18, 202519.3619.5019.2019.3619.3633,900
Mar 17, 202519.4719.4719.4719.4719.47-
Mar 14, 202519.4719.5019.4019.4719.4750,800
Mar 13, 202519.4019.5019.3019.4019.40145,900
Mar 12, 202519.2519.5019.2019.2519.2548,700
Mar 11, 202519.2919.4019.2019.2919.2980,900
Mar 10, 202519.2819.2819.2819.2819.28-
Mar 7, 202519.2819.5019.0019.2819.28100,600
Mar 6, 202519.2919.5019.1019.2919.2931,800
Mar 5, 202519.2019.4019.0019.2019.20122,800
Mar 4, 202519.1619.4019.1019.1619.1631,200
Mar 3, 202518.9318.9318.9318.9318.93-
Feb 28, 202518.9319.1018.8018.9318.9363,300
Feb 27, 202518.8919.1018.8018.8918.89139,100
Feb 26, 202519.0719.3018.7019.0719.07347,400
Feb 25, 202519.2319.5019.1019.2319.23176,900
Feb 24, 202519.1819.1819.1819.1819.18-
Feb 21, 202519.1819.5018.9019.1819.18376,400
Feb 20, 202519.1519.3018.8019.1519.15217,500
Feb 19, 202518.6118.8018.3018.6118.61129,700
Feb 18, 202518.4318.6018.3018.4318.43208,800
Feb 17, 202518.1718.1718.1718.1718.17-
Feb 14, 202518.1718.3018.0018.1718.17461,800
Feb 13, 202518.1618.1618.1618.1618.16-
Feb 11, 202518.1618.2018.1018.1618.161,200
Feb 10, 202518.0318.0318.0318.0318.03-
Feb 7, 202518.0318.1017.8018.0318.03127,300
Feb 6, 202518.2218.4018.0018.2218.2266,200
Feb 5, 202518.2618.7018.1018.2618.26464,400
Feb 4, 202517.8318.2017.5017.8317.83863,100
Feb 3, 202518.0818.0818.0818.0818.08-
Jan 31, 202518.0818.1018.0018.0818.08101,700
Jan 30, 202518.1518.3018.1018.1518.1559,700
Jan 29, 202518.1018.2018.1018.1018.1043,500
Jan 28, 202518.3518.5018.2018.3518.35200
Jan 27, 202517.8517.8517.8517.8517.85-
Jan 24, 202517.8518.0017.7017.8517.851,300
Jan 23, 202520.3020.3020.3020.3020.30-
Jan 22, 202520.3020.3020.3020.3020.30-
Jan 21, 202520.3020.3020.3020.3020.30-
Jan 20, 202520.3020.3020.3020.3020.30-
Jan 17, 202520.3020.3020.3020.3020.30-
Jan 16, 202520.3020.3020.3020.3020.30-
Jan 15, 202520.3020.3020.3020.3020.30-
Jan 14, 202520.3020.3020.3020.3020.30-
Jan 13, 202520.3020.3020.3020.3020.30-
Jan 10, 202520.3020.3020.3020.3020.30-
Jan 9, 202520.3020.3020.3020.3020.30-
Jan 8, 202520.3020.3020.3020.3020.30-
Jan 7, 202520.3020.3020.3020.3020.30-
Jan 6, 202520.3020.3020.3020.3020.30-
Jan 3, 202520.3020.3020.3020.3020.30-
Jan 2, 202520.3020.3020.3020.3020.30-
Dec 30, 202420.3020.3020.3020.3020.30-
Dec 27, 202420.3020.3020.3020.3020.30-
Dec 26, 202420.3020.3020.3020.3020.30800
Dec 25, 202420.2020.2020.2020.2020.201,400
Dec 24, 202420.1020.1020.1020.1020.1011,400
Dec 23, 202420.1020.1020.1020.1020.10-
Dec 20, 202420.1020.1020.1020.1020.106,100
Dec 19, 202420.3720.4020.2020.3720.3727,500
Dec 18, 202420.2020.3020.2020.2020.205,200
Dec 17, 202420.3520.4020.2020.3520.3544,800
Dec 16, 202420.7720.7720.7720.7720.77-
Dec 13, 202420.7720.9020.6020.7720.7719,800
Dec 12, 202420.8621.0020.8020.8620.8640,700
Dec 11, 202420.8920.8920.8920.8920.89-
Dec 9, 202420.8920.8920.8920.8920.89-
Dec 6, 202420.8920.8920.8920.8920.89-
Dec 4, 202420.8921.1020.8020.8920.89179,100
Dec 3, 202421.1021.1021.1021.1021.101,700
Dec 2, 202421.2721.2721.2721.2721.27-
Nov 29, 202421.2721.4021.2021.2721.2717,400
Nov 28, 202421.0021.0021.0021.0021.00900
Nov 27, 202420.9020.9020.9020.9020.90100
Nov 26, 202421.0021.0021.0021.0021.00300
Nov 25, 202420.9320.9320.9320.9320.93-
Nov 22, 202420.9321.1020.9020.9320.932,500
Nov 21, 202421.1021.1021.1021.1021.10200
Nov 20, 202421.2021.2021.2021.2021.20200
Nov 19, 202421.2521.3021.2021.2521.252,400
Nov 18, 202424.1524.1524.1524.1524.15-
Nov 15, 202424.1524.1524.1524.1524.15-
Nov 14, 202424.1524.1524.1524.1524.15-
Nov 13, 202424.1524.1524.1524.1524.15-
Nov 12, 202424.1524.1524.1524.1524.15-
Nov 11, 202424.1524.1524.1524.1524.15-
Nov 8, 202424.1524.1524.1524.1524.15-
Nov 7, 202424.1524.1524.1524.1524.15-
Nov 6, 202424.1524.1524.1524.1524.15-
Nov 5, 202424.1524.1524.1524.1524.15-
Nov 4, 202424.1524.1524.1524.1524.15-
Nov 1, 202424.1524.1524.1524.1524.15-
Oct 31, 202424.1524.1524.1524.1524.15-
Oct 30, 202424.1524.1524.1524.1524.15-
Oct 29, 202424.1524.1524.1524.1524.15-
Oct 28, 202424.1524.1524.1524.1524.15-
Oct 25, 202424.1524.1524.1524.1524.15-
Oct 24, 202424.1524.1524.1524.1524.15-
Oct 22, 202424.1524.1524.1524.1524.15-
Oct 21, 202424.1524.1524.1524.1524.15-
Oct 18, 202424.1524.1524.1524.1524.15-
Oct 17, 202424.1524.1524.1524.1524.15-
Oct 16, 202424.1524.1524.1524.1524.15-
Oct 15, 202424.1524.1524.1524.1524.15-
Oct 11, 202424.1524.1524.1524.1524.15-
Oct 10, 202424.1524.1524.1524.1524.15-
Oct 9, 202424.1524.1524.1524.1524.15-
Oct 8, 202424.1524.1524.1524.1524.15-
Oct 7, 202424.1524.1524.1524.1524.15-
Oct 4, 202424.1524.1524.1524.1524.15-
Oct 3, 202424.1524.1524.1524.1524.15-
Oct 2, 202424.1524.1524.1524.1524.15-
Oct 1, 202424.1524.1524.1524.1524.15-
Sep 30, 202424.1524.1524.1524.1524.15-
Sep 27, 202424.1524.1524.1524.1524.15-
Sep 26, 202424.1524.1524.1524.1524.15-
Sep 25, 202424.1524.1524.1524.1524.15-
Sep 24, 202424.1524.1524.1524.1524.15-
Sep 23, 202424.1524.1524.1524.1524.15-
Sep 20, 202424.1524.1524.1524.1524.15-
Sep 19, 202424.1524.1524.1524.1524.15-
Sep 18, 202424.1524.1524.1524.1524.15-
Sep 17, 202424.1524.1524.1524.1524.15-
Sep 16, 202424.1524.1524.1524.1524.15-
Sep 13, 202424.1524.1524.1524.1524.15-
Sep 12, 202424.1524.1524.1524.1524.15-
Sep 11, 202424.1524.1524.1524.1524.15-
Sep 10, 202424.1524.1524.1524.1524.15-
Sep 9, 202424.1524.1524.1524.1524.15-
Sep 6, 202424.1524.1524.1524.1524.15-
Sep 5, 202424.1524.1524.1524.1524.15-
Sep 4, 202424.1524.1524.1524.1524.15-
Sep 3, 202424.1524.1524.1524.1524.15-
Sep 2, 202424.1524.1524.1524.1524.15-
Aug 30, 202424.1524.1524.1524.1524.15-
Aug 29, 202424.1524.1524.1524.1524.15-
Aug 28, 202424.1524.1524.1524.1524.15-
Aug 27, 202424.1524.1524.1524.1524.15-
Aug 26, 2024 0.69 Dividend
Aug 26, 202424.1524.1524.1524.1524.15-
Aug 23, 202424.1524.1524.1524.1523.46-
Aug 22, 202424.1524.1524.1524.1523.46-
Aug 21, 202424.1524.1524.1524.1523.46-
Aug 20, 202424.1524.1524.1524.1523.46-
Aug 19, 202424.1524.1524.1524.1523.46-
Aug 16, 202424.1524.1524.1524.1523.46-
Aug 15, 202424.1524.1524.1524.1523.46-
Aug 14, 202424.1524.1524.1524.1523.46-
Aug 13, 202424.1524.1524.1524.1523.46-
Aug 9, 202424.1524.1524.1524.1523.46-
Aug 8, 202424.1524.1524.1524.1523.46-
Aug 7, 202424.1524.1524.1524.1523.46-
Aug 6, 202424.1524.1524.1524.1523.46-
Aug 5, 202424.1524.1524.1524.1523.46-
Aug 2, 202424.1524.1524.1524.1523.46-
Aug 1, 202424.1524.1524.1524.1523.46-
Jul 31, 202424.1524.1524.1524.1523.46-
Jul 30, 202424.1524.1524.1524.1523.46-
Jul 26, 202424.1524.1524.1524.1523.46-
Jul 25, 202424.1524.1524.1524.1523.46-
Jul 24, 202424.1524.1524.1524.1523.46-
Jul 23, 202424.1524.1524.1524.1523.46-
Jul 19, 202424.1524.1524.1524.1523.46-
Jul 18, 202424.1524.1524.1524.1523.46-
Jul 17, 202424.1524.1524.1524.1523.46-
Jul 16, 202424.1524.1524.1524.1523.46-
Jul 15, 202424.1524.1524.1524.1523.46-
Jul 12, 202424.1524.1524.1524.1523.46-
Jul 11, 202424.1524.1524.1524.1523.46-
Jul 10, 202424.1524.1524.1524.1523.46-
Jul 9, 202424.1524.1524.1524.1523.46-
Jul 8, 202424.1524.1524.1524.1523.46-
Jul 5, 202424.1524.1524.1524.1523.46-
Jul 4, 202424.1524.1524.1524.1523.46-
Jul 3, 202424.1524.1524.1524.1523.46-
Jul 2, 202424.1524.1524.1524.1523.46-
Jul 1, 202424.1524.1524.1524.1523.46-
Jun 28, 202424.1524.1524.1524.1523.46-
Jun 27, 202424.1524.1524.1524.1523.46-
Jun 26, 202424.1524.1524.1524.1523.46-
Jun 25, 202424.1524.1524.1524.1523.46-
Jun 24, 202424.1524.1524.1524.1523.46-
Jun 21, 202424.1524.1524.1524.1523.46-
Jun 20, 202424.1524.1524.1524.1523.46-
Jun 19, 202424.1524.1524.1524.1523.46-
Jun 18, 202424.1524.1524.1524.1523.46-
Jun 17, 202424.1524.1524.1524.1523.46-
Jun 14, 202424.1524.1524.1524.1523.46-
Jun 13, 202424.1524.1524.1524.1523.46-
Jun 12, 202424.1524.1524.1524.1523.46-
Jun 11, 202424.1524.1524.1524.1523.46-
Jun 10, 202424.1524.1524.1524.1523.46-
Jun 7, 202424.1524.1524.1524.1523.46-
Jun 6, 202424.1524.1524.1524.1523.46-
Jun 5, 202424.1524.1524.1524.1523.46-
Jun 4, 202424.1524.1524.1524.1523.46-
May 31, 202424.1524.1524.1524.1523.46-
May 30, 202424.1524.1524.1524.1523.46-
May 29, 202424.1524.1524.1524.1523.46-
May 28, 202424.1524.1524.1524.1523.46-
May 27, 202424.1524.1524.1524.1523.46-
May 24, 202424.1524.1524.1524.1523.46-
May 23, 202424.1524.1524.1524.1523.46-
May 21, 202424.1524.1524.1524.1523.46-
May 20, 202424.1524.1524.1524.1523.46-
May 17, 202424.1524.1524.1524.1523.46-
May 16, 202424.1524.1524.1524.1523.46-
May 15, 202424.1524.1524.1524.1523.46-
May 14, 202424.1524.1524.1524.1523.46-
May 13, 202424.1524.1524.1524.1523.46-
May 10, 202424.1524.1524.1524.1523.46-
May 9, 202424.1524.1524.1524.1523.46-
May 8, 202424.1524.1524.1524.1523.46-
May 7, 202424.1524.1524.1524.1523.46-
May 3, 2024 0.67 Dividend
May 3, 202424.1524.1524.1524.1523.46-
May 2, 202424.1524.1524.1524.1522.81-
Apr 30, 202424.1524.1524.1524.1522.81-
Apr 29, 202424.1524.1524.1524.1522.81-
Apr 26, 202424.1524.1524.1524.1522.81-
Apr 25, 202424.1524.1524.1524.1522.81-
Apr 24, 202424.1524.1524.1524.1522.81-
Apr 23, 202424.1524.1524.1524.1522.81-
Apr 22, 202424.1524.1524.1524.1522.81-
Apr 19, 202424.1524.1524.1524.1522.81-
Apr 18, 202424.1524.1524.1524.1522.81-
Apr 17, 202424.1524.1524.1524.1522.81-
Apr 11, 202424.1524.1524.1524.1522.81-
Apr 10, 202424.1524.1524.1524.1522.81-
Apr 9, 202424.1524.1524.1524.1522.81-