Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.720	2.720	2.680	2.700	2.675	161,500
2022-02-02	2.720	2.740	2.700	2.720	2.695	165,000
2022-02-01	2.740	2.740	2.680	2.720	2.695	267,200
2022-01-31	2.700	2.720	2.680	2.700	2.675	106,500
2022-01-28	2.680	2.700	2.680	2.700	2.675	40,800
2022-01-27	2.680	2.680	2.600	2.660	2.635	483,300
2022-01-26	2.720	2.740	2.680	2.720	2.695	136,600
2022-01-25	2.700	2.740	2.660	2.720	2.695	398,700
2022-01-24	2.800	2.800	2.700	2.720	2.695	719,200
2022-01-21	2.840	2.840	2.760	2.800	2.774	597,000
2022-01-20	2.760	2.900	2.760	2.820	2.794	2,017,700
2022-01-19	2.800	2.800	2.760	2.760	2.734	343,800
2022-01-18	2.880	2.880	2.780	2.800	2.774	2,481,200
2022-01-17	2.760	2.880	2.740	2.860	2.834	2,890,100
2022-01-14	2.800	2.800	2.740	2.760	2.734	973,700
2022-01-13	2.860	2.860	2.780	2.800	2.774	1,918,700
2022-01-12	2.640	2.820	2.620	2.800	2.774	3,758,500
2022-01-11	2.620	2.660	2.600	2.640	2.616	462,800
2022-01-10	2.660	2.660	2.580	2.620	2.596	807,000
2022-01-07	2.680	2.700	2.640	2.640	2.616	278,900
2022-01-06	2.700	2.700	2.660	2.660	2.635	519,400
2022-01-05	2.720	2.720	2.700	2.700	2.675	228,900
2022-01-04	2.700	2.740	2.700	2.700	2.675	559,300
2021-12-30	2.720	2.720	2.680	2.700	2.675	483,400
2021-12-29	2.700	2.720	2.680	2.720	2.695	275,800
2021-12-28	2.700	2.720	2.680	2.720	2.695	254,500
2021-12-27	2.680	2.700	2.660	2.680	2.655	315,800
2021-12-24	2.680	2.700	2.680	2.700	2.675	788,800
2021-12-23	2.740	2.740	2.680	2.680	2.655	976,100
2021-12-22	2.700	2.740	2.680	2.720	2.695	571,200
2021-12-21	2.720	2.820	2.700	2.700	2.675	1,805,400
2021-12-20	2.780	2.780	2.700	2.720	2.695	1,365,800
2021-12-17	2.760	2.800	2.680	2.760	2.734	2,689,500
2021-12-16	2.620	2.820	2.600	2.760	2.734	8,951,900
2021-12-15	2.620	2.640	2.600	2.600	2.576	759,900
2021-12-14	2.500	2.700	2.480	2.600	2.576	4,755,000
2021-12-13	2.520	2.540	2.500	2.520	2.497	335,400
2021-12-09	2.500	2.540	2.500	2.520	2.497	314,300
2021-12-08	2.520	2.540	2.500	2.520	2.497	47,600
2021-12-07	2.460	2.520	2.460	2.480	2.457	88,000
2021-12-03	2.480	2.540	2.460	2.480	2.457	226,100
2021-12-02	2.500	2.520	2.460	2.460	2.437	353,200
2021-12-01	2.480	2.500	2.460	2.500	2.477	312,400
2021-11-30	2.460	2.520	2.460	2.480	2.457	352,800
2021-11-29	2.540	2.540	2.480	2.480	2.457	596,200
2021-11-26	2.600	2.620	2.520	2.540	2.517	845,100
2021-11-25	2.680	2.700	2.600	2.600	2.576	1,315,900
2021-11-24	2.600	2.680	2.600	2.660	2.635	2,105,300
2021-11-23	2.540	2.600	2.520	2.600	2.576	665,400
2021-11-22	2.540	2.560	2.520	2.520	2.497	255,500
2021-11-19	2.560	2.560	2.520	2.520	2.497	249,500
2021-11-18	2.520	2.560	2.520	2.540	2.517	366,300
2021-11-17	2.540	2.540	2.520	2.520	2.497	186,000
2021-11-16	2.540	2.560	2.520	2.540	2.517	148,500
2021-11-15	2.520	2.560	2.500	2.520	2.497	358,800
2021-11-12	2.460	2.520	2.460	2.520	2.497	212,400
2021-11-11	2.500	2.500	2.460	2.480	2.457	332,600
2021-11-10	2.480	2.520	2.480	2.480	2.457	338,000
2021-11-09	2.500	2.500	2.440	2.500	2.477	412,300
2021-11-08	2.520	2.540	2.460	2.500	2.477	281,300

← NewerPage 20 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.