Sahathai Terminal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 38,141 |
| 2024-10-21 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 32,504 |
| 2024-10-18 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 185,835 |
| 2024-10-17 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 82,513 |
| 2024-10-16 | 1.450 | 1.480 | 1.400 | 1.400 | 1.400 | 100,310 |
| 2024-10-15 | 1.570 | 1.570 | 1.440 | 1.440 | 1.440 | 48,022 |
| 2024-10-11 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 82,957 |
| 2024-10-10 | 1.580 | 1.590 | 1.570 | 1.570 | 1.570 | 26,546 |
| 2024-10-09 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 5,101 |
| 2024-10-08 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 28,301 |
| 2024-10-07 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 33,307 |
| 2024-10-04 | 1.560 | 1.600 | 1.510 | 1.600 | 1.600 | 17,201 |
| 2024-10-03 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 149,021 |
| 2024-10-02 | 1.690 | 1.690 | 1.620 | 1.620 | 1.620 | 128,311 |
| 2024-10-01 | 1.690 | 1.690 | 1.670 | 1.690 | 1.690 | 55,155 |
| 2024-09-30 | 1.670 | 1.710 | 1.660 | 1.670 | 1.670 | 190,001 |
| 2024-09-27 | 1.710 | 1.740 | 1.660 | 1.660 | 1.660 | 68,301 |
| 2024-09-26 | 1.760 | 1.760 | 1.660 | 1.680 | 1.680 | 101,611 |
| 2024-09-25 | 1.730 | 1.760 | 1.700 | 1.740 | 1.740 | 470,500 |
| 2024-09-24 | 1.700 | 1.730 | 1.650 | 1.700 | 1.700 | 254,931 |
| 2024-09-23 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 69,900 |
| 2024-09-20 | 1.590 | 1.650 | 1.590 | 1.600 | 1.600 | 176,600 |
| 2024-09-19 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 55,829 |
| 2024-09-18 | 1.580 | 1.610 | 1.580 | 1.580 | 1.580 | 65,700 |
| 2024-09-17 | 1.610 | 1.620 | 1.580 | 1.580 | 1.580 | 103,400 |
| 2024-09-16 | 1.600 | 1.630 | 1.600 | 1.610 | 1.610 | 78,100 |
| 2024-09-13 | 1.580 | 1.610 | 1.580 | 1.590 | 1.590 | 18,200 |
| 2024-09-12 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 14,402 |
| 2024-09-11 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 28,850 |
| 2024-09-10 | 1.620 | 1.670 | 1.610 | 1.610 | 1.610 | 48,700 |
| 2024-09-09 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | 22,701 |
| 2024-09-06 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 37,902 |
| 2024-09-05 | 1.600 | 1.630 | 1.590 | 1.590 | 1.590 | 57,700 |
| 2024-09-04 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 194,300 |
| 2024-09-03 | 1.630 | 1.670 | 1.580 | 1.620 | 1.620 | 50,800 |
| 2024-09-02 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 154,400 |
| 2024-08-30 | 1.530 | 1.800 | 1.530 | 1.610 | 1.610 | 1,264,610 |
| 2024-08-29 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 203,800 |
| 2024-08-28 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 304,100 |
| 2024-08-27 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 352,000 |
| 2024-08-26 | 1.560 | 1.620 | 1.550 | 1.580 | 1.580 | 224,900 |
| 2024-08-23 | 1.590 | 1.590 | 1.540 | 1.570 | 1.570 | 225,800 |
| 2024-08-22 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 30,005 |
| 2024-08-21 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 118,700 |
| 2024-08-20 | 1.530 | 1.700 | 1.530 | 1.600 | 1.600 | 281,500 |
| 2024-08-19 | 1.500 | 1.560 | 1.500 | 1.530 | 1.530 | 36,800 |
| 2024-08-16 | 1.570 | 1.590 | 1.540 | 1.540 | 1.540 | 194,000 |
| 2024-08-15 | 1.640 | 1.640 | 1.550 | 1.570 | 1.570 | 210,119 |
| 2024-08-14 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 50,303 |
| 2024-08-13 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 17,100 |
| 2024-08-09 | 1.610 | 1.730 | 1.580 | 1.700 | 1.700 | 45,602 |
| 2024-08-08 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 8,300 |
| 2024-08-07 | 1.550 | 1.800 | 1.520 | 1.660 | 1.660 | 329,251 |
| 2024-08-06 | 1.520 | 1.580 | 1.480 | 1.550 | 1.550 | 205,402 |
| 2024-08-05 | 1.560 | 1.620 | 1.510 | 1.510 | 1.510 | 386,000 |
| 2024-08-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,200 |
| 2024-08-01 | 1.660 | 1.670 | 1.600 | 1.660 | 1.660 | 11,800 |
| 2024-07-31 | 1.600 | 1.720 | 1.590 | 1.620 | 1.620 | 335,700 |
| 2024-07-30 | 1.600 | 1.610 | 1.550 | 1.600 | 1.600 | 274,032 |
| 2024-07-26 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 58,130 |
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.