Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.760	0.790	0.750	0.750	0.750	138,100
2025-07-21	0.750	0.800	0.750	0.760	0.760	149,300
2025-07-18	0.780	0.820	0.780	0.810	0.810	134,200
2025-07-17	0.780	0.780	0.750	0.780	0.780	166,600
2025-07-16	0.790	0.800	0.760	0.770	0.770	221,400
2025-07-15	0.790	0.830	0.760	0.780	0.780	207,400
2025-07-14	0.820	0.840	0.770	0.790	0.790	369,400
2025-07-11	0.870	0.880	0.830	0.830	0.830	180,600
2025-07-09	0.800	0.920	0.760	0.830	0.830	854,200
2025-07-08	0.790	0.960	0.760	0.790	0.790	2,089,500
2025-07-07	0.720	0.870	0.720	0.750	0.750	1,287,800
2025-07-04	0.630	0.770	0.630	0.690	0.690	226,400
2025-07-03	0.610	0.630	0.610	0.630	0.630	55,900
2025-07-02	0.610	0.620	0.600	0.610	0.610	138,700
2025-07-01	0.610	0.610	0.600	0.610	0.610	10,500
2025-06-30	0.620	0.620	0.600	0.610	0.610	21,200
2025-06-27	0.590	0.620	0.560	0.620	0.620	38,000
2025-06-26	0.640	0.640	0.600	0.620	0.620	34,000
2025-06-25	0.620	0.640	0.580	0.600	0.600	69,700
2025-06-24	0.620	0.690	0.600	0.610	0.610	97,500
2025-06-23	0.670	0.670	0.600	0.610	0.610	244,000
2025-06-20	0.680	0.710	0.670	0.670	0.670	125,000
2025-06-19	0.710	0.740	0.690	0.690	0.690	27,300
2025-06-18	0.720	0.750	0.680	0.720	0.720	80,400
2025-06-17	0.730	0.750	0.720	0.740	0.740	7,800
2025-06-16	0.720	0.750	0.720	0.740	0.740	68,600
2025-06-13	0.780	0.790	0.740	0.740	0.740	15,600
2025-06-12	0.750	0.790	0.740	0.750	0.750	19,100
2025-06-11	0.760	0.760	0.760	0.760	0.760	6,600
2025-06-10	0.780	0.810	0.750	0.770	0.770	31,300
2025-06-09	0.800	0.800	0.720	0.780	0.780	38,000
2025-06-06	0.780	0.820	0.770	0.780	0.780	21,800
2025-06-05	0.770	0.770	0.740	0.750	0.750	59,100
2025-06-04	0.780	0.780	0.760	0.770	0.770	85,300
2025-05-30	0.820	0.840	0.790	0.790	0.790	20,400
2025-05-29	0.800	0.840	0.790	0.790	0.790	31,500
2025-05-28	0.830	0.870	0.800	0.800	0.800	179,900
2025-05-27	0.980	0.980	0.800	0.800	0.800	116,100
2025-05-26	0.800	0.800	0.790	0.800	0.800	60,200
2025-05-23	0.830	0.830	0.800	0.800	0.800	19,800
2025-05-22	0.840	0.840	0.800	0.820	0.820	16,100
2025-05-21	0.890	0.890	0.820	0.820	0.820	15,000
2025-05-20	0.840	0.890	0.800	0.840	0.840	290,800
2025-05-19	0.820	0.820	0.780	0.810	0.810	93,900
2025-05-16	0.840	0.900	0.830	0.830	0.830	26,400
2025-05-15	0.840	0.890	0.830	0.870	0.870	48,800
2025-05-14	0.900	0.900	0.830	0.880	0.880	32,200
2025-05-13	0.910	0.910	0.860	0.860	0.860	18,100
2025-05-09	0.840	0.930	0.840	0.870	0.870	127,600
2025-05-08	0.850	0.880	0.830	0.840	0.840	60,800
2025-05-07	0.860	0.870	0.820	0.840	0.840	67,000
2025-05-06	0.890	0.890	0.830	0.850	0.850	72,500
2025-05-02	0.860	0.880	0.850	0.880	0.880	60,200
2025-04-30	0.840	0.870	0.840	0.860	0.860	50,200
2025-04-29	0.840	0.870	0.830	0.840	0.840	46,300
2025-04-28	0.800	0.880	0.800	0.830	0.830	104,439
2025-04-25	0.810	0.830	0.800	0.800	0.800	91,500
2025-04-24	0.790	0.860	0.790	0.800	0.800	124,900
2025-04-23	0.800	0.800	0.780	0.790	0.790	28,785
2025-04-22	0.780	0.790	0.770	0.790	0.790	32,715

← NewerPage 6 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.