Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.290	1.310	1.290	1.290	1.290	9,662
2023-07-27	1.280	1.320	1.270	1.300	1.300	77,061
2023-07-26	1.280	1.280	1.280	1.280	1.280	3,403
2023-07-25	1.290	1.290	1.270	1.270	1.270	31,930
2023-07-24	1.280	1.300	1.270	1.280	1.280	25,423
2023-07-21	1.290	1.300	1.270	1.270	1.270	13,916
2023-07-20	1.300	1.310	1.280	1.280	1.280	17,610
2023-07-19	1.300	1.300	1.290	1.290	1.290	14,351
2023-07-18	1.300	1.300	1.270	1.300	1.300	39,258
2023-07-17	1.290	1.290	1.280	1.280	1.280	9,042
2023-07-14	1.280	1.300	1.270	1.290	1.290	129,113
2023-07-13	1.260	1.290	1.260	1.290	1.290	45,307
2023-07-12	1.300	1.300	1.260	1.260	1.260	115,604
2023-07-11	1.310	1.310	1.300	1.300	1.300	9,504
2023-07-10	1.280	1.320	1.280	1.320	1.320	123,630
2023-07-07	1.310	1.340	1.300	1.300	1.300	56,402
2023-07-06	1.300	1.330	1.290	1.330	1.330	295,552
2023-07-05	1.300	1.340	1.290	1.290	1.290	122,308
2023-07-04	1.290	1.300	1.290	1.290	1.290	164,214
2023-07-03	1.290	1.310	1.290	1.290	1.290	192,555
2023-06-30	1.310	1.310	1.290	1.290	1.290	222,801
2023-06-29	1.280	1.300	1.280	1.290	1.290	9,605
2023-06-28	1.300	1.330	1.280	1.280	1.280	55,425
2023-06-27	1.300	1.320	1.280	1.280	1.280	143,701
2023-06-26	1.280	1.350	1.210	1.310	1.310	1,006,075
2023-06-23	1.390	1.420	1.240	1.280	1.280	1,349,262
2023-06-22	1.410	1.420	1.380	1.390	1.390	342,900
2023-06-21	1.470	1.470	1.410	1.420	1.420	247,376
2023-06-20	1.480	1.490	1.420	1.420	1.420	221,404
2023-06-19	1.470	1.500	1.440	1.450	1.450	292,838
2023-06-16	1.470	1.510	1.470	1.470	1.470	256,874
2023-06-15	1.610	1.610	1.470	1.470	1.470	756,726
2023-06-14	1.640	1.640	1.610	1.610	1.610	464,531
2023-06-13	1.640	1.710	1.630	1.640	1.640	1,674,442
2023-06-12	1.680	1.700	1.630	1.650	1.650	2,070,239
2023-06-09	1.700	1.720	1.630	1.660	1.660	2,899,670
2023-06-08	1.500	1.880	1.500	1.700	1.700	15,086,560
2023-06-07	1.400	1.590	1.400	1.470	1.470	743,032
2023-06-06	1.470	1.490	1.400	1.420	1.420	58,803
2023-06-02	1.410	1.420	1.400	1.420	1.420	22,705
2023-06-01	1.410	1.420	1.400	1.410	1.410	36,807
2023-05-31	1.410	1.420	1.410	1.420	1.420	27,074
2023-05-30	1.450	1.450	1.420	1.430	1.430	4,518
2023-05-29	1.410	1.420	1.410	1.420	1.420	6,908
2023-05-26	1.410	1.430	1.400	1.410	1.410	39,421
2023-05-25	1.430	1.430	1.370	1.410	1.410	73,113
2023-05-24	1.410	1.430	1.410	1.410	1.410	30,104
2023-05-23	1.450	1.450	1.410	1.410	1.410	2,452
2023-05-22	1.370	1.450	1.320	1.440	1.440	83,462
2023-05-19	1.410	1.430	1.380	1.380	1.380	60,021
2023-05-18	1.450	1.450	1.400	1.420	1.420	208,521
2023-05-17	1.430	1.450	1.410	1.450	1.450	141,799
2023-05-16	1.450	1.460	1.420	1.460	1.460	137,411
2023-05-15	1.500	1.500	1.460	1.460	1.460	43,902
2023-05-12	1.470	1.520	1.450	1.490	1.490	69,105
2023-05-11	1.470	1.480	1.470	1.480	1.480	32,103
2023-05-10	1.480	1.490	1.450	1.490	1.490	53,206
2023-05-09	1.420	1.510	1.420	1.490	1.490	10,226
2023-05-08	1.450	1.490	1.440	1.450	1.450	57,700
2023-05-03	1.420	1.430	1.400	1.420	1.420	109,139

← NewerPage 14 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.