Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.540	0.550	0.540	0.550	0.550	11,800
2026-01-19	0.560	0.560	0.530	0.540	0.540	125,330
2026-01-16	0.560	0.560	0.550	0.560	0.560	52,715
2026-01-15	0.550	0.560	0.550	0.550	0.550	50,721
2026-01-14	0.550	0.550	0.540	0.550	0.550	115,800
2026-01-13	0.550	0.560	0.540	0.550	0.550	39,530
2026-01-12	0.580	0.580	0.550	0.560	0.560	55,820
2026-01-09	0.580	0.580	0.560	0.570	0.570	51,102
2026-01-08	0.580	0.600	0.580	0.590	0.590	81,814
2026-01-07	0.590	0.610	0.580	0.590	0.590	226,750
2026-01-06	0.590	0.610	0.590	0.610	0.610	206,140
2026-01-05	0.560	0.600	0.560	0.590	0.590	87,730
2025-12-30	0.570	0.570	0.570	0.570	0.570	2,200
2025-12-29	0.570	0.570	0.560	0.560	0.560	23,510
2025-12-26	0.550	0.560	0.550	0.560	0.560	18,730
2025-12-25	0.560	0.570	0.560	0.560	0.560	60,100
2025-12-24	0.560	0.570	0.550	0.550	0.550	27,002
2025-12-23	0.570	0.570	0.550	0.560	0.560	9,900
2025-12-22	0.570	0.570	0.570	0.570	0.570	212
2025-12-19	0.560	0.570	0.560	0.570	0.570	32,120
2025-12-18	0.560	0.570	0.560	0.560	0.560	8,517
2025-12-17	0.560	0.570	0.560	0.570	0.570	4,900
2025-12-16	0.570	0.570	0.550	0.570	0.570	155,622
2025-12-15	0.560	0.570	0.560	0.570	0.570	12,766
2025-12-12	0.560	0.570	0.560	0.570	0.570	9,215
2025-12-11	0.570	0.570	0.540	0.570	0.570	126,402
2025-12-09	0.570	0.610	0.560	0.570	0.570	168,300
2025-12-08	0.570	0.580	0.550	0.570	0.570	201,512
2025-12-04	0.600	0.600	0.590	0.600	0.600	4,900
2025-12-03	0.600	0.600	0.570	0.600	0.600	22,078
2025-12-02	0.590	0.600	0.590	0.600	0.600	14,200
2025-12-01	0.590	0.600	0.590	0.600	0.600	52,512
2025-11-28	0.570	0.590	0.570	0.580	0.580	27,526
2025-11-27	0.590	0.600	0.560	0.580	0.580	155,102
2025-11-26	0.590	0.590	0.580	0.590	0.590	99,010
2025-11-25	0.580	0.590	0.580	0.590	0.590	7,735
2025-11-24	0.600	0.600	0.580	0.590	0.590	48,452
2025-11-21	0.580	0.600	0.580	0.590	0.590	65,931
2025-11-20	0.590	0.600	0.580	0.600	0.600	18,705
2025-11-19	0.600	0.600	0.590	0.600	0.600	62,311
2025-11-18	0.630	0.630	0.600	0.610	0.610	147,251
2025-11-17	0.640	0.640	0.630	0.640	0.640	11,150
2025-11-14	0.640	0.640	0.620	0.630	0.630	22,242
2025-11-13	0.630	0.640	0.620	0.640	0.640	27,400
2025-11-12	0.650	0.660	0.630	0.640	0.640	32,310
2025-11-11	0.650	0.660	0.650	0.660	0.660	10,520
2025-11-10	0.660	0.660	0.660	0.660	0.660	1,300
2025-11-07	0.650	0.660	0.650	0.660	0.660	8,810
2025-11-06	0.640	0.660	0.640	0.660	0.660	48,771
2025-11-05	0.650	0.650	0.640	0.650	0.650	27,591
2025-11-04	0.640	0.670	0.640	0.660	0.660	26,100
2025-11-03	0.660	0.670	0.640	0.650	0.650	47,939
2025-10-31	0.660	0.670	0.650	0.660	0.660	16,268
2025-10-30	0.660	0.670	0.650	0.670	0.670	35,123
2025-10-29	0.660	0.660	0.640	0.660	0.660	42,613
2025-10-28	0.660	0.660	0.640	0.650	0.650	32,817
2025-10-27	0.660	0.670	0.650	0.660	0.660	29,756
2025-10-24	0.670	0.680	0.640	0.670	0.670	60,563
2025-10-22	0.680	0.680	0.650	0.680	0.680	110,580
2025-10-21	0.660	0.680	0.660	0.670	0.670	17,030

← NewerPage 4 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.