Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.100	2.120	2.100	2.100	2.100	101,602
2023-01-30	2.120	2.120	2.100	2.100	2.100	176,600
2023-01-27	2.100	2.120	2.080	2.080	2.080	352,900
2023-01-26	2.140	2.140	2.100	2.100	2.100	227,904
2023-01-25	2.060	2.160	2.040	2.120	2.120	3,122,056
2023-01-24	2.060	2.060	2.000	2.060	2.060	906,437
2023-01-23	2.080	2.100	2.000	2.040	2.040	945,870
2023-01-20	2.080	2.080	2.060	2.060	2.060	399,404
2023-01-19	2.100	2.120	2.060	2.080	2.080	528,620
2023-01-18	2.140	2.140	2.080	2.100	2.100	514,913
2023-01-17	2.100	2.140	2.100	2.140	2.140	151,939
2023-01-16	2.140	2.140	2.100	2.100	2.100	206,811
2023-01-13	2.140	2.140	2.100	2.120	2.120	155,903
2023-01-12	2.100	2.140	2.100	2.140	2.140	167,011
2023-01-11	2.080	2.100	2.060	2.100	2.100	313,650
2023-01-10	2.120	2.120	2.060	2.080	2.080	437,951
2023-01-09	2.120	2.120	2.100	2.120	2.120	79,601
2023-01-06	2.100	2.120	2.080	2.120	2.120	222,121
2023-01-05	2.140	2.140	2.060	2.100	2.100	442,301
2023-01-04	2.200	2.200	2.100	2.140	2.140	176,401
2023-01-03	2.160	2.160	2.120	2.140	2.140	203,790
2022-12-30	2.160	2.180	2.140	2.160	2.160	49,317
2022-12-29	2.140	2.200	2.140	2.160	2.160	765,921
2022-12-28	2.060	2.160	2.060	2.160	2.160	434,110
2022-12-27	2.060	2.100	2.040	2.080	2.080	397,300
2022-12-26	2.060	2.080	2.060	2.080	2.080	25,401
2022-12-23	2.040	2.060	2.020	2.060	2.060	147,196
2022-12-22	2.060	2.080	2.000	2.060	2.060	407,841
2022-12-21	2.060	2.060	2.020	2.060	2.060	212,208
2022-12-20	2.040	2.060	2.040	2.060	2.060	555,900
2022-12-19	2.080	2.080	2.020	2.060	2.060	760,921
2022-12-16	2.080	2.100	2.080	2.100	2.100	59,166
2022-12-15	2.120	2.120	2.060	2.080	2.080	225,500
2022-12-14	2.100	2.120	2.100	2.100	2.100	89,700
2022-12-13	2.100	2.120	2.080	2.120	2.120	121,301
2022-12-09	2.100	2.120	2.080	2.100	2.100	597,822
2022-12-08	2.140	2.140	2.060	2.120	2.120	254,860
2022-12-07	2.120	2.120	2.060	2.100	2.100	706,731
2022-12-06	2.220	2.220	2.100	2.100	2.100	1,952,073
2022-12-02	2.240	2.300	2.140	2.240	2.240	6,073,890
2022-12-01	2.240	2.240	2.160	2.200	2.200	863,842
2022-11-30	2.140	2.220	2.140	2.180	2.180	698,212
2022-11-29	2.160	2.160	2.040	2.120	2.120	633,202
2022-11-28	2.160	2.240	2.160	2.180	2.180	406,260
2022-11-25	2.120	2.240	2.040	2.180	2.180	962,183
2022-11-24	2.060	2.120	2.060	2.120	2.120	381,041
2022-11-23	2.060	2.140	2.060	2.100	2.100	219,000
2022-11-22	2.120	2.120	2.080	2.100	2.100	100,000
2022-11-21	2.160	2.160	2.120	2.140	2.140	39,300
2022-11-18	2.140	2.180	2.120	2.140	2.140	24,721
2022-11-17	2.100	2.240	2.100	2.140	2.140	82,120
2022-11-16	2.100	2.120	2.080	2.100	2.100	139,941
2022-11-15	2.120	2.120	2.060	2.120	2.120	72,456
2022-11-14	2.120	2.120	2.100	2.120	2.120	32,649
2022-11-11	2.160	2.220	2.100	2.120	2.120	215,901
2022-11-10	2.180	2.220	2.160	2.160	2.160	71,517
2022-11-09	2.200	2.200	2.180	2.200	2.200	39,201
2022-11-08	2.200	2.240	2.180	2.220	2.220	764,160
2022-11-07	2.180	2.200	2.160	2.200	2.200	169,840
2022-11-04	2.200	2.240	2.160	2.200	2.200	301,284

← NewerPage 16 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.