Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.510	0.520	0.500	0.500	0.500	310,312
2026-04-20	0.510	0.520	0.510	0.520	0.520	15,202
2026-04-17	0.510	0.520	0.500	0.520	0.520	47,039
2026-04-16	0.520	0.520	0.500	0.500	0.500	151,520
2026-04-10	0.520	0.530	0.510	0.520	0.520	55,110
2026-04-09	0.520	0.530	0.510	0.510	0.510	27,200
2026-04-08	0.510	0.530	0.510	0.510	0.510	93,200
2026-04-07	0.510	0.520	0.510	0.520	0.520	34,400
2026-04-03	0.550	0.550	0.510	0.530	0.530	293,020
2026-04-02	0.500	0.560	0.500	0.540	0.540	844,710
2026-04-01	0.510	0.550	0.500	0.500	0.500	191,610
2026-03-31	0.520	0.520	0.500	0.500	0.500	231,810
2026-03-30	0.510	0.520	0.500	0.520	0.520	20,706
2026-03-27	0.500	0.520	0.500	0.510	0.510	315,328
2026-03-26	0.510	0.520	0.500	0.500	0.500	171,902
2026-03-25	0.520	0.520	0.500	0.500	0.500	182,420
2026-03-24	0.520	0.520	0.500	0.500	0.500	221,800
2026-03-23	0.530	0.530	0.510	0.510	0.510	168,910
2026-03-20	0.530	0.540	0.520	0.520	0.520	393,933
2026-03-19	0.510	0.550	0.510	0.520	0.520	347,906
2026-03-18	0.520	0.520	0.500	0.500	0.500	70,611
2026-03-17	0.530	0.540	0.500	0.510	0.510	193,208
2026-03-16	0.520	0.520	0.510	0.520	0.520	53,306
2026-03-13	0.510	0.520	0.510	0.510	0.510	10,503
2026-03-12	0.510	0.520	0.500	0.520	0.520	54,101
2026-03-11	0.500	0.520	0.500	0.520	0.520	76,910
2026-03-10	0.500	0.510	0.500	0.510	0.510	32,611
2026-03-09	0.500	0.500	0.490	0.500	0.500	298,535
2026-03-06	0.510	0.510	0.500	0.510	0.510	2,042
2026-03-05	0.500	0.520	0.490	0.510	0.510	261,619
2026-03-04	0.510	0.530	0.500	0.500	0.500	198,800
2026-03-02	0.530	0.540	0.520	0.520	0.520	315,779
2026-02-27	0.540	0.540	0.530	0.540	0.540	47,702
2026-02-26	0.530	0.540	0.530	0.530	0.530	42,934
2026-02-25	0.550	0.550	0.530	0.540	0.540	456,909
2026-02-24	0.550	0.550	0.540	0.550	0.550	52,200
2026-02-23	0.570	0.570	0.550	0.550	0.550	67,410
2026-02-20	0.580	0.590	0.550	0.560	0.560	282,307
2026-02-19	0.560	0.580	0.560	0.580	0.580	212,936
2026-02-18	0.560	0.570	0.550	0.560	0.560	200,820
2026-02-17	0.540	0.570	0.540	0.560	0.560	476,420
2026-02-16	0.540	0.550	0.540	0.540	0.540	40,840
2026-02-13	0.540	0.550	0.530	0.540	0.540	338,219
2026-02-12	0.530	0.540	0.520	0.540	0.540	153,289
2026-02-11	0.540	0.600	0.530	0.530	0.530	400,730
2026-02-10	0.540	0.540	0.520	0.540	0.540	98,710
2026-02-09	0.530	0.540	0.530	0.530	0.530	859,910
2026-02-06	0.530	0.540	0.530	0.540	0.540	156,520
2026-02-05	0.540	0.540	0.530	0.540	0.540	75,500
2026-02-04	0.540	0.550	0.530	0.540	0.540	77,994
2026-02-03	0.540	0.540	0.530	0.540	0.540	54,300
2026-02-02	0.540	0.550	0.530	0.540	0.540	45,300
2026-01-30	0.550	0.550	0.540	0.550	0.550	21,439
2026-01-29	0.550	0.560	0.530	0.560	0.560	94,510
2026-01-28	0.550	0.560	0.550	0.560	0.560	28,100
2026-01-27	0.540	0.570	0.540	0.560	0.560	57,510
2026-01-26	0.540	0.550	0.540	0.550	0.550	5,540
2026-01-23	0.540	0.560	0.540	0.550	0.550	20,807
2026-01-22	0.550	0.550	0.540	0.550	0.550	29,880
2026-01-21	0.550	0.560	0.550	0.550	0.550	22,920

← NewerPage 3 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.