Sahathai Terminal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 113,900 |
| 2024-07-24 | 1.610 | 1.620 | 1.580 | 1.580 | 1.580 | 244,001 |
| 2024-07-23 | 1.630 | 1.700 | 1.590 | 1.610 | 1.610 | 572,712 |
| 2024-07-19 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 110,300 |
| 2024-07-18 | 1.660 | 1.690 | 1.620 | 1.640 | 1.640 | 148,529 |
| 2024-07-17 | 1.790 | 1.790 | 1.600 | 1.600 | 1.600 | 242,600 |
| 2024-07-16 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 105,697 |
| 2024-07-15 | 1.830 | 1.840 | 1.790 | 1.800 | 1.800 | 74,101 |
| 2024-07-12 | 1.850 | 1.870 | 1.810 | 1.830 | 1.830 | 60,100 |
| 2024-07-11 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 55,601 |
| 2024-07-10 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 53,500 |
| 2024-07-09 | 1.830 | 1.860 | 1.830 | 1.830 | 1.830 | 24,700 |
| 2024-07-08 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 48,902 |
| 2024-07-05 | 1.830 | 1.890 | 1.830 | 1.880 | 1.880 | 20,501 |
| 2024-07-04 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 63,100 |
| 2024-07-03 | 1.910 | 1.910 | 1.830 | 1.830 | 1.830 | 68,501 |
| 2024-07-02 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 72,901 |
| 2024-07-01 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 11,200 |
| 2024-06-28 | 1.830 | 1.920 | 1.830 | 1.850 | 1.850 | 99,602 |
| 2024-06-27 | 1.830 | 1.930 | 1.830 | 1.850 | 1.850 | 173,800 |
| 2024-06-26 | 1.890 | 1.900 | 1.860 | 1.900 | 1.900 | 147,639 |
| 2024-06-25 | 1.910 | 1.960 | 1.900 | 1.900 | 1.900 | 260,101 |
| 2024-06-24 | 2.000 | 2.000 | 1.910 | 1.950 | 1.950 | 164,901 |
| 2024-06-21 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 216,747 |
| 2024-06-20 | 1.970 | 2.000 | 1.960 | 2.000 | 2.000 | 242,500 |
| 2024-06-19 | 2.000 | 2.000 | 1.950 | 1.980 | 1.980 | 129,501 |
| 2024-06-18 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 256,002 |
| 2024-06-17 | 2.020 | 2.020 | 1.960 | 2.000 | 2.000 | 344,320 |
| 2024-06-14 | 1.990 | 1.990 | 1.970 | 1.990 | 1.990 | 47,401 |
| 2024-06-13 | 2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 188,702 |
| 2024-06-12 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 231,701 |
| 2024-06-11 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 262,530 |
| 2024-06-10 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 171,901 |
| 2024-06-07 | 1.980 | 2.020 | 1.970 | 1.990 | 1.990 | 264,801 |
| 2024-06-06 | 1.960 | 1.990 | 1.950 | 1.970 | 1.970 | 225,200 |
| 2024-06-05 | 2.040 | 2.040 | 1.950 | 1.950 | 1.950 | 120,705 |
| 2024-06-04 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 188,200 |
| 2024-05-31 | 2.020 | 2.040 | 2.000 | 2.020 | 2.020 | 270,457 |
| 2024-05-30 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 205,700 |
| 2024-05-29 | 2.020 | 2.080 | 1.970 | 1.970 | 1.970 | 1,264,602 |
| 2024-05-28 | 2.000 | 2.020 | 1.990 | 1.990 | 1.990 | 190,101 |
| 2024-05-27 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 122,402 |
| 2024-05-24 | 2.000 | 2.040 | 1.920 | 2.020 | 2.020 | 206,624 |
| 2024-05-23 | 2.000 | 2.020 | 1.980 | 1.990 | 1.990 | 298,700 |
| 2024-05-21 | 1.960 | 2.020 | 1.960 | 2.000 | 2.000 | 287,403 |
| 2024-05-20 | 1.950 | 2.000 | 1.950 | 1.990 | 1.990 | 306,701 |
| 2024-05-17 | 1.960 | 1.990 | 1.920 | 1.950 | 1.950 | 120,648 |
| 2024-05-16 | 1.980 | 1.990 | 1.920 | 1.980 | 1.980 | 192,640 |
| 2024-05-15 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 507,802 |
| 2024-05-14 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 226,203 |
| 2024-05-13 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 556,407 |
| 2024-05-10 | 2.000 | 2.020 | 1.920 | 1.950 | 1.950 | 112,002 |
| 2024-05-09 | 1.990 | 2.080 | 1.990 | 1.990 | 1.990 | 445,111 |
| 2024-05-08 | 2.000 | 2.100 | 1.990 | 1.990 | 1.990 | 760,508 |
| 2024-05-07 | 2.020 | 2.040 | 1.990 | 1.990 | 1.990 | 726,953 |
| 2024-05-03 | 2.060 | 2.120 | 1.960 | 2.020 | 2.020 | 2,395,504 |
| 2024-05-02 | 1.900 | 2.040 | 1.860 | 2.040 | 2.040 | 511,013 |
| 2024-04-30 | 1.910 | 1.910 | 1.850 | 1.900 | 1.900 | 360,601 |
| 2024-04-29 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 196,101 |
| 2024-04-26 | 1.940 | 1.940 | 1.830 | 1.870 | 1.870 | 50,300 |
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.