Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.160	1.170	1.150	1.170	1.170	96,900
2023-10-26	1.170	1.200	1.170	1.170	1.170	22,300
2023-10-25	1.200	1.210	1.180	1.190	1.190	106,905
2023-10-24	1.160	1.200	1.160	1.190	1.190	56,505
2023-10-20	1.210	1.210	1.150	1.150	1.150	86,347
2023-10-19	1.220	1.220	1.200	1.200	1.200	122,323
2023-10-18	1.210	1.260	1.200	1.210	1.210	266,310
2023-10-17	1.220	1.230	1.220	1.220	1.220	2,910
2023-10-16	1.230	1.250	1.210	1.230	1.230	101,210
2023-10-12	1.230	1.230	1.210	1.230	1.230	94,619
2023-10-11	1.230	1.250	1.220	1.240	1.240	40,300
2023-10-10	1.240	1.240	1.210	1.230	1.230	101,388
2023-10-09	1.240	1.240	1.220	1.230	1.230	102,208
2023-10-06	1.250	1.250	1.240	1.240	1.240	52,501
2023-10-05	1.220	1.280	1.220	1.240	1.240	65,501
2023-10-04	1.210	1.220	1.210	1.220	1.220	31,401
2023-10-03	1.220	1.220	1.210	1.210	1.210	73,048
2023-10-02	1.250	1.250	1.220	1.220	1.220	201,104
2023-09-29	1.240	1.260	1.230	1.260	1.260	73,200
2023-09-28	1.260	1.270	1.230	1.240	1.240	409,700
2023-09-27	1.240	1.310	1.210	1.260	1.260	435,201
2023-09-26	1.300	1.300	1.200	1.250	1.250	469,400
2023-09-25	1.320	1.380	1.290	1.300	1.300	192,411
2023-09-22	1.330	1.330	1.290	1.310	1.310	207,402
2023-09-21	1.320	1.330	1.310	1.310	1.310	55,710
2023-09-20	1.380	1.380	1.300	1.310	1.310	234,505
2023-09-19	1.370	1.390	1.350	1.350	1.350	270,000
2023-09-18	1.400	1.400	1.360	1.370	1.370	102,300
2023-09-15	1.400	1.470	1.380	1.400	1.400	1,147,801
2023-09-14	1.370	1.410	1.350	1.390	1.390	136,220
2023-09-13	1.430	1.430	1.360	1.370	1.370	233,272
2023-09-12	1.380	1.520	1.380	1.420	1.420	1,068,210
2023-09-11	1.400	1.410	1.370	1.380	1.380	181,700
2023-09-08	1.420	1.460	1.390	1.390	1.390	1,349,303
2023-09-07	1.360	1.600	1.350	1.410	1.410	8,362,394
2023-09-06	1.290	1.630	1.290	1.350	1.350	8,118,733
2023-09-05	1.270	1.290	1.250	1.270	1.270	99,707
2023-09-04	1.340	1.340	1.220	1.240	1.240	221,106
2023-09-01	1.320	1.340	1.300	1.340	1.340	144,521
2023-08-31	1.290	1.330	1.290	1.310	1.310	109,112
2023-08-30	1.310	1.310	1.260	1.310	1.310	93,849
2023-08-29	1.300	1.340	1.290	1.310	1.310	97,360
2023-08-28	1.290	1.350	1.290	1.320	1.320	431,103
2023-08-25	1.320	1.320	1.290	1.290	1.290	13,301
2023-08-24	1.270	1.310	1.270	1.300	1.300	156,403
2023-08-23	1.250	1.270	1.240	1.260	1.260	85,534
2023-08-22	1.220	1.250	1.210	1.250	1.250	47,307
2023-08-21	1.210	1.230	1.210	1.210	1.210	75,451
2023-08-18	1.250	1.250	1.210	1.210	1.210	138,661
2023-08-17	1.210	1.270	1.210	1.270	1.270	12,901
2023-08-16	1.210	1.230	1.210	1.210	1.210	139,060
2023-08-15	1.230	1.240	1.210	1.210	1.210	75,300
2023-08-11	1.210	1.250	1.210	1.250	1.250	62,000
2023-08-10	1.210	1.230	1.210	1.220	1.220	11,600
2023-08-09	1.230	1.230	1.210	1.230	1.230	209,122
2023-08-08	1.270	1.270	1.220	1.240	1.240	159,731
2023-08-07	1.320	1.320	1.270	1.280	1.280	169,902
2023-08-04	1.280	1.300	1.280	1.300	1.300	11,605
2023-08-03	1.290	1.290	1.280	1.290	1.290	55,004
2023-08-02	1.310	1.310	1.280	1.280	1.280	63,903

← NewerPage 13 of 21 · 1,211 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.