Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.300	2.380	2.260	2.300	2.300	261,300
2022-05-06	2.260	2.320	2.260	2.280	2.280	465,400
2022-05-05	2.440	2.440	2.340	2.340	2.340	567,200
2022-05-03	2.480	2.500	2.400	2.440	2.440	720,500
2022-04-29	2.540	2.540	2.420	2.480	2.480	892,100
2022-04-28	2.460	2.540	2.460	2.520	2.520	1,781,200
2022-04-27	2.580	2.700	2.560	2.700	2.675	3,489,400
2022-04-26	2.620	2.640	2.580	2.580	2.556	1,285,000
2022-04-25	2.620	2.640	2.600	2.620	2.596	494,800
2022-04-22	2.600	2.680	2.600	2.640	2.616	416,100
2022-04-21	2.620	2.640	2.600	2.620	2.596	327,600
2022-04-20	2.640	2.660	2.600	2.600	2.576	465,800
2022-04-19	2.620	2.680	2.600	2.620	2.596	474,600
2022-04-18	2.600	2.620	2.580	2.620	2.596	393,200
2022-04-12	2.580	2.600	2.580	2.600	2.576	159,100
2022-04-11	2.600	2.660	2.580	2.620	2.596	653,000
2022-04-08	2.620	2.640	2.560	2.600	2.576	674,000
2022-04-07	2.640	2.660	2.540	2.580	2.556	697,300
2022-04-05	2.720	2.740	2.580	2.640	2.616	3,840,500
2022-04-04	2.620	2.720	2.620	2.680	2.655	13,332,500
2022-04-01	2.660	2.680	2.620	2.620	2.596	266,400
2022-03-31	2.680	2.680	2.620	2.660	2.635	364,500
2022-03-30	2.640	2.680	2.640	2.680	2.655	523,400
2022-03-29	2.660	2.700	2.620	2.640	2.616	459,900
2022-03-28	2.660	2.660	2.600	2.640	2.616	88,900
2022-03-25	2.640	2.640	2.600	2.640	2.616	286,600
2022-03-24	2.640	2.640	2.580	2.640	2.616	198,518
2022-03-23	2.660	2.660	2.600	2.640	2.616	121,400
2022-03-22	2.660	2.660	2.580	2.640	2.616	257,000
2022-03-21	2.500	2.760	2.500	2.660	2.635	2,263,000
2022-03-18	2.500	2.520	2.480	2.520	2.497	171,500
2022-03-17	2.500	2.520	2.480	2.500	2.477	305,900
2022-03-16	2.500	2.520	2.460	2.500	2.477	568,000
2022-03-15	2.560	2.560	2.500	2.500	2.477	335,000
2022-03-14	2.540	2.560	2.520	2.540	2.517	190,700
2022-03-11	2.420	2.580	2.420	2.520	2.497	801,400
2022-03-10	2.460	2.500	2.460	2.460	2.437	305,500
2022-03-09	2.460	2.480	2.400	2.420	2.398	354,300
2022-03-08	2.540	2.560	2.420	2.440	2.417	550,100
2022-03-07	2.580	2.620	2.500	2.520	2.497	535,100
2022-03-04	2.640	2.660	2.600	2.620	2.596	166,100
2022-03-03	2.600	2.700	2.580	2.640	2.616	332,000
2022-03-02	2.620	2.640	2.580	2.580	2.556	188,700
2022-03-01	2.560	2.620	2.540	2.600	2.576	173,300
2022-02-28	2.540	2.560	2.480	2.540	2.517	218,500
2022-02-25	2.580	2.600	2.500	2.520	2.497	477,800
2022-02-24	2.660	2.680	2.540	2.560	2.536	410,700
2022-02-23	2.700	2.700	2.640	2.660	2.635	910,000
2022-02-22	2.560	2.620	2.560	2.620	2.596	231,300
2022-02-21	2.560	2.600	2.520	2.560	2.536	240,400
2022-02-18	2.580	2.600	2.560	2.560	2.536	157,200
2022-02-17	2.600	2.600	2.560	2.600	2.576	331,700
2022-02-15	2.580	2.620	2.580	2.580	2.556	114,700
2022-02-14	2.600	2.620	2.600	2.600	2.576	45,400
2022-02-11	2.640	2.640	2.600	2.620	2.596	179,600
2022-02-10	2.640	2.660	2.620	2.640	2.616	105,400
2022-02-09	2.580	2.660	2.580	2.660	2.635	654,500
2022-02-08	2.700	2.700	2.580	2.640	2.616	1,044,800
2022-02-07	2.700	2.740	2.660	2.700	2.675	171,500
2022-02-04	2.680	2.720	2.660	2.720	2.695	335,800

← NewerPage 19 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.