Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.420	1.430	1.400	1.420	1.420	109,139
2023-05-02	1.460	1.460	1.430	1.450	1.450	68,220
2023-04-28	1.440	1.490	1.440	1.460	1.460	15,561
2023-04-27	1.470	1.470	1.430	1.440	1.440	168,039
2023-04-26	1.480	1.500	1.470	1.470	1.470	52,030
2023-04-25	1.480	1.480	1.450	1.480	1.480	45,822
2023-04-24	1.510	1.510	1.480	1.480	1.480	82,401
2023-04-21	1.510	1.510	1.470	1.470	1.470	82,500
2023-04-20	1.510	1.510	1.480	1.480	1.480	61,850
2023-04-19	1.500	1.550	1.500	1.500	1.500	49,231
2023-04-18	1.480	1.560	1.480	1.530	1.530	95,927
2023-04-17	1.480	1.480	1.480	1.480	1.480	30,120
2023-04-12	1.460	1.500	1.460	1.500	1.500	4,915
2023-04-11	1.480	1.490	1.480	1.480	1.480	10,451
2023-04-10	1.480	1.500	1.480	1.480	1.480	45,903
2023-04-07	1.650	1.650	1.470	1.490	1.490	305,511
2023-04-05	1.480	1.510	1.470	1.490	1.490	270,407
2023-04-04	1.470	1.510	1.470	1.490	1.490	408,804
2023-04-03	1.450	1.480	1.440	1.470	1.470	184,002
2023-03-31	1.490	1.500	1.480	1.480	1.480	23,102
2023-03-30	1.500	1.520	1.490	1.490	1.490	33,413
2023-03-29	1.510	1.520	1.480	1.510	1.510	31,299
2023-03-28	1.470	1.510	1.460	1.490	1.490	165,460
2023-03-27	1.490	1.490	1.430	1.450	1.450	84,830
2023-03-24	1.470	1.480	1.440	1.470	1.470	61,913
2023-03-23	1.430	1.460	1.430	1.450	1.450	107,044
2023-03-22	1.420	1.460	1.400	1.440	1.440	266,589
2023-03-21	1.390	1.420	1.390	1.410	1.410	353,003
2023-03-20	1.410	1.440	1.360	1.410	1.410	1,105,845
2023-03-17	1.560	1.580	1.440	1.440	1.440	870,160
2023-03-16	1.610	1.610	1.550	1.550	1.550	313,774
2023-03-15	1.640	1.690	1.640	1.640	1.640	179,305
2023-03-14	1.770	1.770	1.600	1.650	1.650	286,720
2023-03-13	1.800	1.850	1.790	1.790	1.790	378,827
2023-03-10	1.850	1.860	1.820	1.860	1.860	11,132
2023-03-09	1.830	1.860	1.820	1.840	1.840	93,813
2023-03-08	1.830	1.860	1.830	1.840	1.840	30,702
2023-03-07	1.850	1.850	1.820	1.830	1.830	297,058
2023-03-03	1.850	1.870	1.820	1.870	1.870	78,558
2023-03-02	1.880	1.880	1.810	1.850	1.850	274,797
2023-03-01	1.910	1.910	1.890	1.890	1.890	108,802
2023-02-28	1.900	1.910	1.890	1.910	1.910	112,300
2023-02-27	1.920	1.920	1.890	1.900	1.900	79,734
2023-02-24	1.910	1.920	1.890	1.920	1.920	118,742
2023-02-23	1.920	1.930	1.890	1.910	1.910	406,250
2023-02-22	1.970	1.970	1.860	1.900	1.900	2,394,155
2023-02-21	2.040	2.040	2.000	2.040	2.040	149,700
2023-02-20	2.020	2.060	2.020	2.020	2.020	52,800
2023-02-17	2.040	2.040	1.990	2.020	2.020	120,402
2023-02-16	1.990	2.040	1.990	2.040	2.040	103,001
2023-02-15	2.020	2.060	1.980	1.990	1.990	683,805
2023-02-14	2.080	2.080	2.020	2.040	2.040	219,410
2023-02-13	2.060	2.060	2.040	2.040	2.040	98,100
2023-02-10	2.040	2.060	2.040	2.060	2.060	156,902
2023-02-09	2.040	2.100	2.040	2.060	2.060	186,402
2023-02-08	2.120	2.120	2.040	2.040	2.040	206,252
2023-02-07	2.140	2.160	2.000	2.100	2.100	631,423
2023-02-06	2.140	2.160	2.120	2.140	2.140	494,201
2023-02-03	2.120	2.140	2.120	2.120	2.120	77,001
2023-02-02	2.140	2.140	2.100	2.120	2.120	186,100

← NewerPage 15 of 21 · 1,216 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.