Sahathai Terminal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 186,100 |
| 2024-04-24 | 1.950 | 1.960 | 1.880 | 1.880 | 1.880 | 118,601 |
| 2024-04-23 | 1.940 | 2.000 | 1.850 | 1.940 | 1.940 | 1,324,414 |
| 2024-04-22 | 1.870 | 1.970 | 1.870 | 1.930 | 1.930 | 768,248 |
| 2024-04-19 | 1.940 | 1.950 | 1.830 | 1.870 | 1.870 | 631,911 |
| 2024-04-18 | 1.840 | 1.950 | 1.830 | 1.910 | 1.910 | 548,085 |
| 2024-04-17 | 1.810 | 1.860 | 1.790 | 1.830 | 1.830 | 388,004 |
| 2024-04-11 | 1.720 | 1.830 | 1.720 | 1.830 | 1.830 | 78,803 |
| 2024-04-10 | 1.800 | 1.830 | 1.710 | 1.750 | 1.750 | 606,287 |
| 2024-04-09 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 606,801 |
| 2024-04-05 | 1.780 | 1.850 | 1.780 | 1.800 | 1.800 | 398,300 |
| 2024-04-04 | 1.950 | 1.980 | 1.750 | 1.780 | 1.780 | 762,749 |
| 2024-04-03 | 2.000 | 2.020 | 1.940 | 1.940 | 1.940 | 326,801 |
| 2024-04-02 | 1.960 | 2.080 | 1.960 | 2.000 | 2.000 | 748,851 |
| 2024-04-01 | 1.990 | 2.020 | 1.950 | 1.950 | 1.950 | 816,062 |
| 2024-03-29 | 2.000 | 2.040 | 1.960 | 1.990 | 1.990 | 836,902 |
| 2024-03-28 | 2.040 | 2.040 | 1.930 | 1.970 | 1.970 | 1,424,510 |
| 2024-03-27 | 1.920 | 2.180 | 1.900 | 2.000 | 2.000 | 12,673,410 |
| 2024-03-26 | 1.760 | 2.140 | 1.740 | 1.890 | 1.890 | 12,527,470 |
| 2024-03-25 | 1.720 | 1.840 | 1.670 | 1.750 | 1.750 | 1,269,110 |
| 2024-03-22 | 1.650 | 1.770 | 1.650 | 1.690 | 1.690 | 1,654,505 |
| 2024-03-21 | 1.640 | 1.680 | 1.640 | 1.650 | 1.650 | 681,023 |
| 2024-03-20 | 1.650 | 1.660 | 1.630 | 1.640 | 1.640 | 1,348,602 |
| 2024-03-19 | 1.580 | 1.680 | 1.580 | 1.650 | 1.650 | 5,269,405 |
| 2024-03-18 | 1.490 | 1.610 | 1.490 | 1.600 | 1.600 | 6,099,511 |
| 2024-03-15 | 1.500 | 1.540 | 1.480 | 1.490 | 1.490 | 541,307 |
| 2024-03-14 | 1.490 | 1.630 | 1.480 | 1.520 | 1.520 | 5,667,956 |
| 2024-03-13 | 1.440 | 1.490 | 1.400 | 1.490 | 1.490 | 1,653,578 |
| 2024-03-12 | 1.380 | 1.460 | 1.370 | 1.450 | 1.450 | 939,416 |
| 2024-03-11 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 104,430 |
| 2024-03-08 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 199,265 |
| 2024-03-07 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 92,016 |
| 2024-03-06 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 74,312 |
| 2024-03-05 | 1.320 | 1.360 | 1.300 | 1.340 | 1.340 | 316,120 |
| 2024-03-04 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 212,901 |
| 2024-03-01 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 192,301 |
| 2024-02-29 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 615,000 |
| 2024-02-28 | 1.350 | 1.400 | 1.320 | 1.320 | 1.320 | 1,401,908 |
| 2024-02-27 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 246,206 |
| 2024-02-23 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 884,619 |
| 2024-02-22 | 1.230 | 1.390 | 1.230 | 1.330 | 1.330 | 1,047,386 |
| 2024-02-21 | 1.290 | 1.290 | 1.210 | 1.230 | 1.230 | 904,908 |
| 2024-02-20 | 1.310 | 1.350 | 1.280 | 1.280 | 1.280 | 575,500 |
| 2024-02-19 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 287,391 |
| 2024-02-16 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 386,533 |
| 2024-02-15 | 1.320 | 1.360 | 1.300 | 1.300 | 1.300 | 876,000 |
| 2024-02-14 | 1.330 | 1.420 | 1.310 | 1.310 | 1.310 | 6,258,173 |
| 2024-02-13 | 1.330 | 1.380 | 1.310 | 1.320 | 1.320 | 1,806,713 |
| 2024-02-12 | 1.410 | 1.410 | 1.280 | 1.330 | 1.330 | 3,270,625 |
| 2024-02-09 | 1.230 | 1.530 | 1.190 | 1.390 | 1.390 | 17,023,150 |
| 2024-02-08 | 1.160 | 1.330 | 1.160 | 1.220 | 1.220 | 12,243,570 |
| 2024-02-07 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 330,746 |
| 2024-02-06 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 58,303 |
| 2024-02-05 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 88,707 |
| 2024-02-02 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 95,804 |
| 2024-02-01 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 262,803 |
| 2024-01-31 | 1.080 | 1.140 | 1.060 | 1.080 | 1.080 | 284,020 |
| 2024-01-30 | 1.080 | 1.100 | 1.050 | 1.070 | 1.070 | 306,919 |
| 2024-01-29 | 1.080 | 1.080 | 1.040 | 1.060 | 1.060 | 34,509 |
| 2024-01-26 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 139,300 |
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.