Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.790	0.800	0.780	0.780	0.780	115,209
2025-04-18	0.760	0.790	0.760	0.770	0.770	331,020
2025-04-17	0.880	0.880	0.750	0.760	0.760	716,358
2025-04-16	0.870	0.880	0.860	0.880	0.880	78,820
2025-04-11	0.870	0.880	0.860	0.880	0.880	19,100
2025-04-10	0.860	0.880	0.860	0.870	0.870	58,662
2025-04-09	0.870	0.880	0.850	0.860	0.860	168,546
2025-04-08	1.040	1.040	0.860	0.860	0.860	11,200
2025-04-04	0.990	1.060	0.990	1.020	1.020	1,300
2025-04-02	1.050	1.060	1.020	1.060	1.060	1,710
2025-04-01	0.980	1.060	0.980	1.060	1.060	11,100
2025-03-31	0.980	0.990	0.980	0.990	0.990	15,500
2025-03-28	0.990	0.990	0.990	0.990	0.990	2,100
2025-03-27	0.990	1.000	0.990	0.990	0.990	206,800
2025-03-26	1.030	1.030	0.990	1.000	1.000	40,300
2025-03-25	0.990	1.000	0.990	1.000	1.000	3,400
2025-03-24	1.030	1.030	1.000	1.000	1.000	1,700
2025-03-21	1.030	1.030	0.980	1.030	1.030	440
2025-03-20	1.010	1.020	0.990	1.020	1.020	6,500
2025-03-19	1.020	1.030	1.000	1.020	1.020	11,450
2025-03-18	1.000	1.000	0.970	1.000	1.000	20,201
2025-03-17	1.020	1.020	0.980	0.980	0.980	500
2025-03-14	1.030	1.030	0.980	0.980	0.980	42,700
2025-03-13	1.030	1.030	0.970	0.980	0.980	35,700
2025-03-12	1.030	1.030	0.970	0.970	0.970	21,109
2025-03-11	1.020	1.030	0.910	1.010	1.010	22,702
2025-03-10	1.050	1.100	1.020	1.030	1.030	10,510
2025-03-07	1.030	1.030	1.030	1.030	1.030	32,550
2025-03-06	1.100	1.100	1.000	1.030	1.030	10,700
2025-03-05	1.030	1.110	1.000	1.050	1.050	21,700
2025-03-04	1.010	1.040	0.980	1.030	1.030	9,100
2025-03-03	1.030	1.040	1.020	1.040	1.040	24,900
2025-02-28	1.060	1.060	1.010	1.010	1.010	26,200
2025-02-27	1.100	1.100	1.080	1.080	1.080	35,200
2025-02-26	1.140	1.140	1.110	1.110	1.110	200
2025-02-25	1.080	1.090	1.080	1.090	1.090	10,500
2025-02-24	1.110	1.110	1.100	1.100	1.100	2,000
2025-02-21	1.100	1.110	1.080	1.110	1.110	5,100
2025-02-20	1.080	1.090	1.080	1.090	1.090	13,300
2025-02-19	1.090	1.110	1.090	1.100	1.100	15,723
2025-02-18	1.110	1.110	1.080	1.100	1.100	4,700
2025-02-17	1.090	1.110	1.080	1.110	1.110	28,200
2025-02-14	1.120	1.120	1.110	1.110	1.110	30,800
2025-02-13	1.150	1.160	1.120	1.120	1.120	14,200
2025-02-11	1.140	1.180	1.130	1.140	1.140	396,101
2025-02-10	1.130	1.140	1.120	1.130	1.130	32,525
2025-02-07	1.240	1.240	1.120	1.140	1.140	39,300
2025-02-06	1.150	1.270	1.150	1.240	1.240	593,902
2025-02-05	1.200	1.230	1.170	1.170	1.170	3,000
2025-02-04	1.150	1.200	1.150	1.200	1.200	900
2025-02-03	1.160	1.200	1.120	1.150	1.150	48,652
2025-01-31	1.200	1.200	1.200	1.200	1.200	2,201
2025-01-30	1.310	1.310	1.220	1.260	1.260	19,300
2025-01-29	1.230	1.250	1.170	1.230	1.230	32,400
2025-01-28	1.280	1.280	1.190	1.230	1.230	97,104
2025-01-27	1.300	1.300	1.250	1.250	1.250	1,102
2025-01-24	1.220	1.220	1.220	1.220	1.220	20,020
2025-01-23	1.210	1.220	1.200	1.220	1.220	113,701
2025-01-22	1.200	1.200	1.200	1.200	1.200	20,000
2025-01-21	1.200	1.200	1.190	1.200	1.200	165,500

← NewerPage 7 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.