Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.030	1.070	1.030	1.070	1.070	109,000
2024-01-24	1.030	1.050	1.020	1.040	1.040	96,200
2024-01-23	1.040	1.050	1.030	1.030	1.030	88,200
2024-01-22	1.040	1.050	1.030	1.030	1.030	80,400
2024-01-19	1.070	1.070	1.040	1.050	1.050	220,000
2024-01-18	1.030	1.050	1.030	1.050	1.050	601,810
2024-01-17	1.080	1.080	1.060	1.060	1.060	345,700
2024-01-16	1.070	1.110	1.060	1.100	1.100	592,033
2024-01-15	1.110	1.140	1.060	1.070	1.070	829,905
2024-01-12	1.140	1.160	1.100	1.100	1.100	323,201
2024-01-11	1.280	1.280	1.120	1.140	1.140	1,121,454
2024-01-10	1.160	1.300	1.120	1.220	1.220	2,983,553
2024-01-09	1.100	1.160	1.100	1.140	1.140	954,011
2024-01-08	1.090	1.100	1.060	1.090	1.090	381,701
2024-01-05	1.080	1.100	1.070	1.080	1.080	319,408
2024-01-04	1.070	1.080	1.060	1.080	1.080	86,100
2024-01-03	1.080	1.080	1.060	1.060	1.060	90,610
2024-01-02	1.060	1.080	1.060	1.070	1.070	230,200
2023-12-28	1.040	1.060	1.030	1.060	1.060	164,900
2023-12-27	1.040	1.070	1.030	1.030	1.030	279,509
2023-12-26	1.050	1.050	1.030	1.030	1.030	130,401
2023-12-25	1.040	1.060	1.030	1.040	1.040	182,101
2023-12-22	1.080	1.160	1.040	1.040	1.040	1,776,700
2023-12-21	1.020	1.070	1.010	1.070	1.070	418,100
2023-12-20	1.030	1.050	1.020	1.030	1.030	248,431
2023-12-19	1.020	1.030	1.020	1.030	1.030	78,577
2023-12-18	1.010	1.050	1.000	1.020	1.020	475,760
2023-12-15	1.010	1.020	1.000	1.000	1.000	106,930
2023-12-14	0.980	1.010	0.980	1.000	1.000	106,405
2023-12-13	1.010	1.020	0.980	0.980	0.980	301,200
2023-12-12	1.070	1.070	1.000	1.010	1.010	516,078
2023-12-08	1.100	1.190	1.060	1.070	1.070	2,444,709
2023-12-07	1.090	1.100	1.080	1.100	1.100	345,327
2023-12-06	1.090	1.100	1.050	1.100	1.100	685,276
2023-12-04	1.100	1.130	1.080	1.080	1.080	1,990,301
2023-12-01	1.040	1.240	1.040	1.080	1.080	5,285,407
2023-11-30	1.030	1.040	1.020	1.040	1.040	54,609
2023-11-29	1.030	1.090	1.030	1.050	1.050	239,305
2023-11-28	1.030	1.030	1.020	1.030	1.030	126,001
2023-11-27	1.020	1.030	1.010	1.010	1.010	222,211
2023-11-24	1.050	1.170	1.010	1.010	1.010	1,708,845
2023-11-23	1.060	1.070	1.030	1.040	1.040	280,741
2023-11-22	1.090	1.100	1.050	1.060	1.060	250,500
2023-11-21	1.120	1.120	1.080	1.090	1.090	220,946
2023-11-20	1.110	1.140	1.110	1.120	1.120	104,220
2023-11-17	1.140	1.140	1.110	1.120	1.120	101,505
2023-11-16	1.180	1.180	1.140	1.140	1.140	79,314
2023-11-15	1.160	1.180	1.160	1.180	1.180	11,350
2023-11-14	1.140	1.170	1.140	1.170	1.170	37,926
2023-11-13	1.170	1.180	1.140	1.160	1.160	73,300
2023-11-10	1.190	1.190	1.160	1.170	1.170	77,411
2023-11-09	1.210	1.210	1.160	1.200	1.200	57,201
2023-11-08	1.230	1.230	1.200	1.200	1.200	43,420
2023-11-07	1.170	1.230	1.170	1.230	1.230	101,111
2023-11-06	1.190	1.190	1.150	1.180	1.180	69,407
2023-11-03	1.180	1.210	1.170	1.190	1.190	55,816
2023-11-02	1.170	1.200	1.140	1.180	1.180	82,203
2023-11-01	1.140	1.180	1.140	1.170	1.170	36,433
2023-10-31	1.150	1.160	1.140	1.160	1.160	21,605
2023-10-30	1.170	1.170	1.150	1.150	1.150	10,200

← NewerPage 12 of 21 · 1,215 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.