Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.680	0.680	0.670	0.670	0.670	13,604
2025-10-17	0.670	0.680	0.670	0.670	0.670	42,426
2025-10-16	0.680	0.690	0.650	0.670	0.670	102,803
2025-10-15	0.650	0.690	0.650	0.680	0.680	586,930
2025-10-14	0.700	0.700	0.680	0.690	0.690	173,631
2025-10-10	0.710	0.710	0.690	0.700	0.700	54,700
2025-10-09	0.700	0.720	0.690	0.710	0.710	85,802
2025-10-08	0.700	0.710	0.690	0.710	0.710	118,006
2025-10-07	0.730	0.730	0.710	0.710	0.710	21,500
2025-10-06	0.720	0.730	0.700	0.710	0.710	131,750
2025-10-03	0.730	0.730	0.700	0.720	0.720	104,284
2025-10-02	0.730	0.740	0.710	0.730	0.730	97,492
2025-10-01	0.730	0.740	0.700	0.720	0.720	184,200
2025-09-30	0.740	0.770	0.710	0.720	0.720	290,400
2025-09-29	0.750	0.750	0.720	0.740	0.740	65,402
2025-09-26	0.740	0.750	0.740	0.750	0.750	81,400
2025-09-25	0.730	0.780	0.720	0.720	0.720	1,043,700
2025-09-24	0.760	0.760	0.710	0.720	0.720	280,510
2025-09-23	0.790	0.800	0.740	0.750	0.750	313,101
2025-09-22	0.800	0.810	0.780	0.800	0.800	384,930
2025-09-19	0.790	0.800	0.780	0.800	0.800	94,100
2025-09-18	0.780	0.790	0.760	0.790	0.790	330,110
2025-09-17	0.800	0.810	0.770	0.790	0.790	334,100
2025-09-16	0.800	0.800	0.780	0.800	0.800	147,903
2025-09-15	0.800	0.810	0.780	0.800	0.800	241,309
2025-09-12	0.800	0.820	0.790	0.810	0.810	321,002
2025-09-11	0.800	0.820	0.780	0.790	0.790	1,180,920
2025-09-10	0.810	0.820	0.780	0.790	0.790	835,220
2025-09-09	0.800	0.820	0.790	0.800	0.800	541,712
2025-09-08	0.810	0.820	0.790	0.810	0.810	447,622
2025-09-05	0.800	0.840	0.780	0.800	0.800	1,101,467
2025-09-04	0.790	0.820	0.780	0.790	0.790	937,768
2025-09-03	0.770	0.830	0.760	0.780	0.780	2,008,736
2025-09-02	0.760	0.810	0.740	0.760	0.760	1,337,700
2025-09-01	0.740	0.760	0.730	0.760	0.760	34,500
2025-08-29	0.770	0.770	0.740	0.740	0.740	219,000
2025-08-28	0.760	0.790	0.750	0.750	0.750	500,100
2025-08-27	0.770	0.790	0.740	0.750	0.750	976,100
2025-08-26	0.760	0.850	0.750	0.750	0.750	2,463,200
2025-08-25	0.750	0.760	0.740	0.750	0.750	533,900
2025-08-22	0.740	0.810	0.730	0.750	0.750	3,568,200
2025-08-21	0.720	0.810	0.720	0.730	0.730	3,195,100
2025-08-20	0.720	0.730	0.720	0.720	0.720	23,300
2025-08-19	0.730	0.730	0.710	0.710	0.710	81,900
2025-08-18	0.710	0.750	0.700	0.720	0.720	116,000
2025-08-15	0.710	0.730	0.700	0.700	0.700	103,400
2025-08-14	0.710	0.750	0.710	0.710	0.710	121,600
2025-08-13	0.720	0.740	0.710	0.720	0.720	151,900
2025-08-08	0.730	0.760	0.720	0.740	0.740	261,800
2025-08-07	0.730	0.740	0.720	0.730	0.730	167,500
2025-08-06	0.740	0.740	0.720	0.740	0.740	157,300
2025-08-05	0.740	0.740	0.720	0.740	0.740	41,200
2025-08-04	0.720	0.740	0.720	0.730	0.730	56,000
2025-08-01	0.750	0.760	0.720	0.720	0.720	541,800
2025-07-31	0.790	0.910	0.750	0.750	0.750	6,869,400
2025-07-30	0.790	0.800	0.770	0.770	0.770	39,500
2025-07-29	0.750	0.800	0.740	0.780	0.780	178,800
2025-07-25	0.750	0.760	0.730	0.750	0.750	73,600
2025-07-24	0.780	0.790	0.740	0.750	0.750	99,000
2025-07-23	0.780	0.780	0.730	0.760	0.760	180,100

← NewerPage 5 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.