Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.620	0.620	0.610	0.620	0.620	38,700
2026-07-17	0.620	0.620	0.610	0.610	0.610	69,600
2026-07-16	0.620	0.630	0.600	0.620	0.620	459,139
2026-07-15	0.620	0.640	0.610	0.630	0.630	390,600
2026-07-14	0.640	0.640	0.590	0.620	0.620	1,164,310
2026-07-13	0.640	0.660	0.620	0.630	0.630	540,720
2026-07-10	0.640	0.640	0.620	0.630	0.630	139,058
2026-07-09	0.620	0.640	0.620	0.640	0.640	135,410
2026-07-08	0.630	0.640	0.610	0.610	0.610	160,020
2026-07-07	0.660	0.660	0.630	0.630	0.630	244,300
2026-07-06	0.630	0.660	0.620	0.640	0.640	908,930
2026-07-03	0.620	0.630	0.610	0.630	0.630	164,100
2026-07-02	0.620	0.660	0.620	0.620	0.620	1,182,608
2026-07-01	0.600	0.650	0.580	0.610	0.610	1,427,298
2026-06-30	0.620	0.620	0.590	0.600	0.600	656,600
2026-06-29	0.630	0.640	0.610	0.620	0.620	321,130
2026-06-26	0.640	0.640	0.600	0.630	0.630	99,600
2026-06-25	0.650	0.660	0.630	0.640	0.640	140,809
2026-06-24	0.640	0.660	0.610	0.650	0.650	502,000
2026-06-23	0.660	0.670	0.620	0.650	0.650	507,100
2026-06-22	0.690	0.690	0.650	0.670	0.670	310,300
2026-06-19	0.670	0.690	0.660	0.680	0.680	465,392
2026-06-18	0.680	0.690	0.670	0.670	0.670	740,812
2026-06-17	0.650	0.710	0.650	0.670	0.670	6,044,963
2026-06-16	0.640	0.660	0.640	0.640	0.640	579,420
2026-06-15	0.660	0.670	0.630	0.640	0.640	836,402
2026-06-12	0.640	0.700	0.630	0.650	0.650	3,342,410
2026-06-11	0.590	0.680	0.590	0.630	0.630	3,308,004
2026-06-10	0.640	0.670	0.590	0.600	0.600	2,289,194
2026-06-09	0.680	0.720	0.630	0.630	0.630	6,666,800
2026-06-08	0.600	0.740	0.580	0.690	0.690	24,899,053
2026-06-05	0.600	0.620	0.580	0.600	0.600	1,250,960
2026-06-04	0.580	0.600	0.570	0.580	0.580	490,500
2026-06-02	0.580	0.600	0.550	0.590	0.590	238,000
2026-05-29	0.600	0.600	0.570	0.590	0.590	541,700
2026-05-28	0.570	0.600	0.570	0.600	0.600	496,055
2026-05-27	0.590	0.600	0.570	0.570	0.570	1,058,730
2026-05-26	0.620	0.640	0.590	0.590	0.590	3,114,500
2026-05-25	0.600	0.620	0.580	0.620	0.620	2,799,800
2026-05-22	0.520	0.660	0.520	0.610	0.610	12,860,510
2026-05-21	0.530	0.540	0.510	0.510	0.510	173,507
2026-05-20	0.520	0.530	0.510	0.530	0.530	51,402
2026-05-19	0.520	0.540	0.510	0.510	0.510	73,100
2026-05-18	0.520	0.540	0.510	0.510	0.510	103,500
2026-05-15	0.520	0.550	0.510	0.510	0.510	355,253
2026-05-14	0.530	0.540	0.490	0.520	0.520	405,407
2026-05-13	0.520	0.540	0.510	0.530	0.530	67,830
2026-05-12	0.530	0.540	0.520	0.520	0.520	98,110
2026-05-11	0.570	0.570	0.540	0.540	0.540	215,314
2026-05-08	0.550	0.550	0.530	0.550	0.550	95,300
2026-05-07	0.550	0.570	0.540	0.540	0.540	360,508
2026-05-06	0.570	0.580	0.530	0.540	0.540	258,600
2026-05-05	0.500	0.580	0.500	0.560	0.560	2,074,221
2026-04-30	0.490	0.510	0.490	0.500	0.500	567,700
2026-04-29	0.480	0.510	0.480	0.510	0.510	353,736
2026-04-28	0.500	0.500	0.470	0.470	0.470	270,410
2026-04-27	0.510	0.510	0.490	0.490	0.490	167,350
2026-04-24	0.520	0.520	0.500	0.500	0.500	207,910
2026-04-23	0.500	0.510	0.490	0.510	0.510	975,700
2026-04-22	0.510	0.510	0.490	0.500	0.500	85,365

← NewerPage 2 of 3 · 122 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.