Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.830	0.840	0.830	0.840	0.840	276,727
2026-10-15	0.840	0.880	0.830	0.830	0.830	735,400
2026-10-14	0.850	0.880	0.840	0.840	0.840	663,900
2026-10-12	0.810	0.880	0.800	0.850	0.850	1,680,000
2026-10-09	0.800	0.820	0.800	0.810	0.810	68,420
2026-10-08	0.840	0.840	0.800	0.810	0.810	496,610
2026-10-07	0.830	0.840	0.820	0.830	0.830	430,311
2026-10-06	0.830	0.850	0.830	0.830	0.830	214,920
2026-10-05	0.860	0.880	0.830	0.840	0.840	1,123,400
2026-10-02	0.790	0.930	0.780	0.860	0.860	3,814,900
2026-10-01	0.790	0.800	0.790	0.790	0.790	166,000
2026-09-30	0.830	0.830	0.790	0.790	0.790	715,300
2026-09-29	0.850	0.850	0.830	0.840	0.840	227,900
2026-09-28	0.870	0.870	0.830	0.840	0.840	704,300
2026-09-25	0.870	0.910	0.860	0.860	0.860	3,990,458
2026-09-24	0.880	0.900	0.850	0.860	0.860	3,472,800
2026-09-23	0.890	0.890	0.850	0.880	0.880	958,500
2026-09-22	0.910	0.940	0.880	0.890	0.890	3,996,911
2026-09-21	0.810	0.960	0.810	0.930	0.930	17,389,621
2026-09-18	0.760	0.820	0.730	0.770	0.770	2,589,021
2026-09-17	0.730	0.770	0.720	0.760	0.760	1,306,911
2026-09-16	0.740	0.750	0.710	0.720	0.720	382,459
2026-09-15	0.740	0.750	0.730	0.740	0.740	96,210
2026-09-14	0.770	0.770	0.730	0.740	0.740	275,620
2026-09-11	0.770	0.770	0.760	0.760	0.760	145,800
2026-09-10	0.770	0.790	0.770	0.770	0.770	115,010
2026-09-09	0.780	0.790	0.770	0.770	0.770	144,610
2026-09-08	0.780	0.800	0.770	0.770	0.770	139,096
2026-09-07	0.760	0.810	0.760	0.780	0.780	299,001
2026-09-04	0.750	0.770	0.740	0.760	0.760	62,610
2026-09-03	0.750	0.780	0.740	0.750	0.750	145,600
2026-09-02	0.760	0.760	0.750	0.750	0.750	157,810
2026-09-01	0.760	0.780	0.760	0.760	0.760	115,907
2026-08-31	0.800	0.800	0.750	0.770	0.770	235,313
2026-08-28	0.810	0.810	0.780	0.800	0.800	157,220
2026-08-27	0.800	0.810	0.800	0.800	0.800	119,797
2026-08-26	0.800	0.840	0.770	0.800	0.800	438,810
2026-08-25	0.820	0.840	0.790	0.800	0.800	225,600
2026-08-24	0.850	0.850	0.820	0.830	0.830	515,200
2026-08-21	0.840	0.870	0.830	0.850	0.850	733,510
2026-08-20	0.820	0.850	0.820	0.830	0.830	317,301
2026-08-19	0.860	0.860	0.830	0.830	0.830	332,811
2026-08-18	0.820	0.850	0.820	0.830	0.830	420,344
2026-08-17	0.810	0.840	0.800	0.830	0.830	535,823
2026-08-14	0.880	0.890	0.780	0.800	0.800	1,883,123
2026-08-13	0.860	0.890	0.860	0.880	0.880	915,101
2026-08-11	0.890	0.900	0.850	0.850	0.850	1,440,501
2026-08-10	0.880	0.910	0.850	0.890	0.890	1,930,618
2026-08-07	0.900	0.920	0.870	0.870	0.870	3,759,806
2026-08-06	0.930	1.010	0.880	0.880	0.880	26,956,516
2026-08-05	0.760	0.940	0.760	0.860	0.860	21,858,160
2026-08-04	0.780	0.790	0.750	0.750	0.750	938,128
2026-08-03	0.770	0.800	0.770	0.780	0.780	447,200
2026-07-31	0.770	0.780	0.750	0.770	0.770	505,310
2026-07-30	0.770	0.780	0.750	0.770	0.770	535,339
2026-07-27	0.790	0.790	0.760	0.760	0.760	499,428
2026-07-24	0.750	0.840	0.740	0.780	0.780	5,977,952
2026-07-23	0.770	0.780	0.740	0.750	0.750	1,144,720
2026-07-22	0.790	0.860	0.750	0.760	0.760	13,592,020
2026-07-21	0.620	0.810	0.620	0.810	0.810	17,245,598

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	0.0250 THB
2021-04-28	0.0350 THB
2020-04-15	0.0700 THB
2019-08-29	0.0055 THB
2019-04-29	0.1000 THB

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