Sahathai Terminal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.200	1.200	1.190	1.200	1.200	165,500
2025-01-20	1.180	1.210	1.180	1.200	1.200	37,009
2025-01-17	1.190	1.190	1.190	1.190	1.190	10,603
2025-01-16	1.190	1.190	1.190	1.190	1.190	2,000
2025-01-15	1.150	1.200	1.150	1.170	1.170	84,000
2025-01-14	1.150	1.150	1.150	1.150	1.150	3,001
2025-01-13	1.200	1.200	1.190	1.200	1.200	30,630
2025-01-10	1.190	1.200	1.190	1.190	1.190	34,800
2025-01-09	1.200	1.200	1.200	1.200	1.200	41,801
2025-01-08	1.200	1.230	1.200	1.200	1.200	209,501
2025-01-07	1.200	1.200	1.180	1.200	1.200	24,200
2025-01-06	1.190	1.200	1.190	1.200	1.200	5,310
2025-01-03	1.190	1.210	1.190	1.200	1.200	194,201
2025-01-02	1.350	1.350	1.290	1.290	1.290	8,011
2024-12-30	1.160	1.210	1.160	1.200	1.200	149,501
2024-12-27	1.170	1.210	1.170	1.200	1.200	72,600
2024-12-26	1.160	1.200	1.160	1.200	1.200	26,000
2024-12-25	1.150	1.170	1.140	1.170	1.170	2,202
2024-12-24	1.170	1.180	1.140	1.140	1.140	36,401
2024-12-23	1.180	1.200	1.170	1.200	1.200	24,103
2024-12-20	1.290	1.290	1.170	1.180	1.180	35,600
2024-12-19	1.120	1.200	1.120	1.200	1.200	8,300
2024-12-18	1.150	1.190	1.130	1.190	1.190	17,901
2024-12-17	1.200	1.200	1.140	1.140	1.140	37,000
2024-12-16	1.200	1.200	1.180	1.180	1.180	30,801
2024-12-13	1.180	1.200	1.180	1.200	1.200	5,119
2024-12-12	1.220	1.220	1.170	1.200	1.200	336,924
2024-12-11	1.240	1.260	1.170	1.170	1.170	47,010
2024-12-09	1.270	1.270	1.240	1.240	1.240	20,800
2024-12-06	1.280	1.290	1.280	1.290	1.290	2,320
2024-12-04	1.280	1.290	1.280	1.280	1.280	45,710
2024-12-03	1.300	1.300	1.280	1.280	1.280	10,500
2024-12-02	1.300	1.300	1.280	1.290	1.290	7,900
2024-11-29	1.300	1.330	1.300	1.300	1.300	4,700
2024-11-28	1.310	1.340	1.300	1.300	1.300	107,700
2024-11-27	1.310	1.310	1.310	1.310	1.310	18,900
2024-11-26	1.320	1.330	1.310	1.310	1.310	52,210
2024-11-25	1.350	1.380	1.310	1.310	1.310	47,810
2024-11-22	1.320	1.360	1.310	1.310	1.310	46,000
2024-11-21	1.320	1.400	1.300	1.300	1.300	92,110
2024-11-20	1.390	1.390	1.320	1.320	1.320	40,010
2024-11-19	1.260	1.390	1.260	1.320	1.320	77,331
2024-11-18	1.340	1.370	1.180	1.320	1.320	206,612
2024-11-15	1.140	1.200	1.120	1.160	1.160	593,615
2024-11-14	1.190	1.200	1.110	1.110	1.110	114,415
2024-11-13	1.390	1.390	1.170	1.180	1.180	390,106
2024-11-12	1.310	1.310	1.300	1.300	1.300	53,310
2024-11-11	1.390	1.390	1.300	1.300	1.300	71,410
2024-11-08	1.320	1.360	1.320	1.330	1.330	16,410
2024-11-07	1.400	1.400	1.320	1.320	1.320	39,210
2024-11-06	1.430	1.430	1.390	1.400	1.400	20,810
2024-11-05	1.420	1.440	1.360	1.440	1.440	73,112
2024-11-04	1.350	1.440	1.350	1.420	1.420	50,110
2024-11-01	1.320	1.340	1.320	1.340	1.340	22,710
2024-10-31	1.420	1.420	1.320	1.320	1.320	92,101
2024-10-30	1.420	1.420	1.380	1.380	1.380	30,901
2024-10-29	1.420	1.420	1.420	1.420	1.420	11,101
2024-10-28	1.450	1.480	1.420	1.420	1.420	32,301
2024-10-25	1.390	1.440	1.390	1.440	1.440	20,110
2024-10-24	1.390	1.410	1.390	1.400	1.400	76,501

← NewerPage 8 of 21 · 1,212 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.