SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.750	30.750	30.750	30.750	30.750	4,700
2026-10-19	29.000	29.000	29.000	29.000	29.000	100
2026-10-12	28.500	29.500	28.500	29.500	29.500	889
2026-10-09	29.500	29.500	29.500	29.500	29.500	0
2026-10-08	29.500	29.500	29.500	29.500	29.500	101
2026-10-07	28.750	28.750	28.750	28.750	28.750	0
2026-10-06	28.750	28.750	28.750	28.750	28.750	0
2026-10-05	28.750	28.750	28.750	28.750	28.750	0
2026-10-02	28.750	28.750	28.750	28.750	28.750	500
2026-10-01	28.750	28.750	28.750	28.750	28.750	0
2026-09-30	28.500	28.750	27.250	28.750	28.750	2,501
2026-09-29	29.000	29.000	29.000	29.000	29.000	100
2026-09-28	29.000	29.000	29.000	29.000	29.000	100
2026-09-25	28.500	29.250	28.500	29.000	29.000	1,300
2026-09-21	28.750	29.250	28.750	29.250	29.250	2,001
2026-09-18	28.500	28.500	28.500	28.500	28.500	200
2026-09-17	28.500	29.000	28.500	29.000	29.000	201
2026-09-16	28.500	28.500	28.500	28.500	28.500	702
2026-09-15	28.250	28.250	28.000	28.000	28.000	341
2026-09-14	28.000	28.250	28.000	28.000	28.000	17,608
2026-09-11	29.000	29.000	28.000	28.000	28.000	33,700
2026-09-10	30.000	30.000	28.750	29.000	29.000	35,517
2026-09-09	31.000	31.000	30.000	30.000	30.000	5,200
2026-09-02	32.000	32.000	32.000	32.000	32.000	100
2026-08-31	30.250	30.250	30.250	30.250	30.250	101
2026-08-17	32.250	32.250	30.500	32.000	32.000	900
2026-08-14	32.250	32.250	32.000	32.000	32.000	5,500
2026-08-10	33.000	33.000	33.000	33.000	33.000	301
2026-08-07	33.750	33.750	33.750	33.750	33.750	100
2026-08-05	32.250	32.250	32.250	32.250	32.250	100
2026-08-03	27.500	33.750	27.500	32.250	32.250	5,217
2026-07-23	33.250	33.250	33.250	33.250	33.250	200
2026-07-22	33.250	33.250	33.250	33.250	33.250	630
2026-07-21	33.250	33.250	33.250	33.250	33.250	606
2026-07-14	31.250	33.250	31.250	33.250	33.250	1,103
2026-07-13	33.500	33.500	33.500	33.500	33.500	110
2026-07-06	33.250	33.250	33.250	33.250	33.250	100
2026-06-30	33.250	33.250	33.250	33.250	33.250	101
2026-06-29	33.250	33.250	33.250	33.250	33.250	2,500
2026-06-15	30.500	33.250	30.500	33.250	33.250	5,111
2026-06-12	31.000	31.000	30.000	30.000	30.000	2,901
2026-06-11	31.000	31.000	30.500	30.500	30.500	400
2026-06-10	32.750	33.750	32.000	32.000	32.000	800
2026-06-09	33.500	33.500	33.500	33.500	33.500	205
2026-06-02	33.500	33.500	33.500	33.500	33.500	6,300
2026-05-27	33.750	33.750	33.750	33.750	33.750	501
2026-05-26	33.750	33.750	33.750	33.750	33.750	101
2026-05-21	34.000	34.000	33.750	33.750	33.750	210
2026-05-20	33.250	33.250	33.250	33.250	33.250	3,709
2026-05-19	33.000	33.000	33.000	33.000	33.000	300
2026-05-15	32.000	34.000	31.750	34.000	34.000	3,800
2026-05-14	33.000	33.000	32.500	32.500	32.500	300
2026-05-13	33.000	34.250	33.000	34.250	34.250	400
2026-05-12	34.250	34.250	34.250	34.250	34.250	334
2026-05-11	33.750	34.250	33.750	34.250	34.250	1,400
2026-05-08	34.500	34.500	34.500	34.500	34.500	100
2026-05-06	34.750	34.750	34.750	34.750	33.300	407
2026-05-05	35.000	35.000	35.000	35.000	33.540	419
2026-04-29	35.000	35.000	35.000	35.000	33.540	1,000
2026-04-28	33.750	33.750	33.750	33.750	32.342	400

Page 1 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.4500 THB
2025-05-07	1.5000 THB
2024-05-07	2.2500 THB
2023-05-03	1.7000 THB
2022-05-06	1.2000 THB
2021-05-07	1.0000 THB
2020-05-05	1.1000 THB
2020-04-21	1.1000 THB
2019-05-02	1.2600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.