Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.200	2.240	2.200	2.200	2.200	204,701
2022-11-02	2.260	2.340	2.200	2.200	2.200	5,005,972
2022-11-01	2.180	2.240	2.160	2.220	2.220	385,320
2022-10-31	2.200	2.220	2.160	2.180	2.180	152,800
2022-10-28	2.200	2.200	2.100	2.200	2.200	1,459,500
2022-10-27	2.040	2.320	2.020	2.180	2.180	2,870,323
2022-10-26	1.980	2.040	1.970	2.040	2.040	125,905
2022-10-25	2.020	2.020	1.960	1.980	1.980	409,604
2022-10-21	2.040	2.080	2.000	2.000	2.000	112,501
2022-10-20	2.040	2.060	2.020	2.040	2.040	114,811
2022-10-19	2.020	2.080	1.990	2.080	2.080	680,600
2022-10-18	2.060	2.080	2.020	2.020	2.020	469,949
2022-10-17	2.080	2.080	2.040	2.060	2.060	169,438
2022-10-12	2.060	2.080	2.020	2.080	2.080	202,443
2022-10-11	2.100	2.100	2.040	2.080	2.080	85,542
2022-10-10	2.080	2.100	2.060	2.100	2.100	68,400
2022-10-07	2.040	2.080	2.040	2.080	2.080	73,600
2022-10-06	2.060	2.080	2.040	2.040	2.040	110,403
2022-10-05	2.100	2.100	2.060	2.080	2.080	195,250
2022-10-04	2.100	2.100	2.080	2.100	2.100	54,845
2022-10-03	2.120	2.120	2.080	2.100	2.100	39,563
2022-09-30	2.080	2.100	2.080	2.100	2.100	15,201
2022-09-29	2.140	2.140	2.080	2.080	2.080	130,155
2022-09-28	2.100	2.140	2.040	2.140	2.140	207,747
2022-09-27	2.120	2.140	2.080	2.100	2.100	397,020
2022-09-26	2.120	2.140	2.120	2.140	2.140	221,200
2022-09-23	2.160	2.180	2.140	2.140	2.140	85,400
2022-09-22	2.200	2.200	2.140	2.160	2.160	61,310
2022-09-21	2.180	2.200	2.120	2.160	2.160	142,640
2022-09-20	2.160	2.200	2.140	2.160	2.160	100,621
2022-09-19	2.180	2.180	2.140	2.140	2.140	85,501
2022-09-16	2.140	2.180	2.120	2.180	2.180	90,311
2022-09-15	2.140	2.180	2.120	2.180	2.180	39,410
2022-09-14	2.140	2.160	2.120	2.160	2.160	63,420
2022-09-13	2.160	2.160	2.140	2.160	2.160	77,271
2022-09-12	2.160	2.180	2.120	2.140	2.140	274,834
2022-09-09	2.140	2.180	2.140	2.160	2.160	70,085
2022-09-08	2.180	2.180	2.140	2.160	2.160	61,442
2022-09-07	2.180	2.180	2.140	2.180	2.180	217,304
2022-09-06	2.200	2.200	2.140	2.160	2.160	235,203
2022-09-05	2.220	2.240	2.160	2.180	2.180	373,317
2022-09-02	2.220	2.260	2.160	2.200	2.200	616,495
2022-09-01	2.160	2.200	2.160	2.200	2.200	533,630
2022-08-31	2.180	2.180	2.140	2.140	2.140	111,519
2022-08-30	2.140	2.180	2.140	2.160	2.160	109,810
2022-08-29	2.140	2.200	2.140	2.140	2.140	305,777
2022-08-26	2.120	2.140	2.120	2.140	2.140	214,512
2022-08-25	2.100	2.120	2.100	2.100	2.100	77,330
2022-08-24	2.120	2.120	2.100	2.100	2.100	142,631
2022-08-23	2.100	2.140	2.100	2.120	2.120	143,708
2022-08-22	2.120	2.140	2.100	2.100	2.100	62,805
2022-08-19	2.140	2.140	2.100	2.120	2.120	66,614
2022-08-18	2.100	2.140	2.100	2.100	2.100	124,122
2022-08-17	2.140	2.160	2.080	2.120	2.120	475,453
2022-08-16	2.140	2.200	2.140	2.140	2.140	356,511
2022-08-15	2.140	2.160	2.140	2.140	2.140	341,901
2022-08-11	2.160	2.160	2.140	2.140	2.140	302,703
2022-08-10	2.160	2.160	2.140	2.160	2.160	268,700
2022-08-09	2.180	2.180	2.140	2.160	2.160	85,710
2022-08-08	2.160	2.160	2.140	2.160	2.160	77,103

← NewerPage 17 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.