Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.160	2.220	2.160	2.160	2.160	34,610
2022-08-04	2.180	2.220	2.140	2.140	2.140	533,601
2022-08-03	2.200	2.200	2.140	2.160	2.160	128,510
2022-08-02	2.160	2.180	2.160	2.180	2.180	58,600
2022-08-01	2.180	2.200	2.160	2.160	2.160	86,800
2022-07-27	2.140	2.220	2.140	2.180	2.180	81,800
2022-07-26	2.160	2.180	2.140	2.140	2.140	42,482
2022-07-25	2.140	2.180	2.140	2.160	2.160	34,201
2022-07-22	2.180	2.180	2.120	2.120	2.120	73,000
2022-07-21	2.140	2.180	2.120	2.160	2.160	91,231
2022-07-20	2.160	2.180	2.140	2.140	2.140	78,810
2022-07-19	2.160	2.180	2.120	2.160	2.160	166,300
2022-07-18	2.120	2.180	2.100	2.140	2.140	334,461
2022-07-15	2.080	2.160	2.060	2.160	2.160	331,403
2022-07-14	2.180	2.180	2.080	2.080	2.080	97,002
2022-07-12	2.100	2.260	2.100	2.140	2.140	685,454
2022-07-11	2.100	2.140	2.060	2.100	2.100	167,851
2022-07-08	2.140	2.160	2.100	2.100	2.100	97,200
2022-07-07	2.120	2.180	2.120	2.160	2.160	121,001
2022-07-06	2.100	2.140	2.060	2.080	2.080	207,015
2022-07-05	2.200	2.260	2.040	2.080	2.080	672,101
2022-07-04	2.200	2.200	2.160	2.180	2.180	56,300
2022-07-01	2.180	2.220	2.180	2.180	2.180	141,021
2022-06-30	2.220	2.320	2.180	2.200	2.200	1,566,455
2022-06-29	2.180	2.180	2.160	2.160	2.160	110,945
2022-06-28	2.180	2.240	2.160	2.200	2.200	280,201
2022-06-27	2.140	2.180	2.140	2.140	2.140	316,106
2022-06-24	2.160	2.200	2.120	2.120	2.120	86,810
2022-06-23	2.180	2.180	2.120	2.120	2.120	194,153
2022-06-22	2.220	2.240	2.120	2.180	2.180	324,816
2022-06-21	2.200	2.200	2.140	2.200	2.200	193,802
2022-06-20	2.100	2.220	2.100	2.160	2.160	571,705
2022-06-17	2.100	2.140	2.080	2.080	2.080	383,201
2022-06-16	2.120	2.460	2.060	2.080	2.080	4,406,157
2022-06-15	2.140	2.160	2.000	2.100	2.100	1,564,008
2022-06-14	2.140	2.200	2.120	2.140	2.140	102,242
2022-06-13	2.200	2.220	2.100	2.140	2.140	1,118,557
2022-06-10	2.200	2.400	2.180	2.200	2.200	1,516,593
2022-06-09	2.200	2.220	2.180	2.180	2.180	382,003
2022-06-08	2.200	2.320	2.180	2.200	2.200	1,901,262
2022-06-07	2.240	2.280	2.160	2.160	2.160	1,517,045
2022-06-06	2.180	2.300	2.140	2.240	2.240	2,240,100
2022-06-02	2.140	2.180	2.100	2.180	2.180	545,511
2022-06-01	2.120	2.140	2.100	2.140	2.140	535,901
2022-05-31	2.120	2.180	2.080	2.080	2.080	740,700
2022-05-30	2.140	2.180	2.100	2.120	2.120	338,952
2022-05-27	2.080	2.140	2.060	2.120	2.120	973,001
2022-05-26	2.020	2.080	2.020	2.040	2.040	500,400
2022-05-25	2.020	2.040	2.000	2.020	2.020	737,904
2022-05-24	2.100	2.100	2.000	2.000	2.000	3,192,094
2022-05-23	2.080	2.120	2.060	2.080	2.080	92,331
2022-05-20	2.060	2.100	2.060	2.080	2.080	232,400
2022-05-19	2.140	2.140	2.060	2.060	2.060	238,400
2022-05-18	2.140	2.160	2.100	2.140	2.140	276,300
2022-05-17	2.060	2.120	2.040	2.120	2.120	560,000
2022-05-13	2.300	2.300	2.000	2.040	2.040	2,047,800
2022-05-12	2.280	2.360	2.280	2.300	2.300	147,300
2022-05-11	2.300	2.380	2.280	2.300	2.300	96,300
2022-05-10	2.300	2.340	2.280	2.320	2.320	60,800
2022-05-09	2.300	2.380	2.260	2.300	2.300	261,300

← NewerPage 18 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.