SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	31.500	31.500	31.500	31.500	26.353	100
2022-11-23	31.250	31.500	31.000	31.500	26.353	700
2022-11-22	30.500	31.000	30.500	31.000	25.935	200
2022-11-21	31.500	31.500	31.500	31.500	26.353	200
2022-11-18	35.000	35.000	32.000	32.000	26.771	1,907
2022-11-17	43.750	43.750	36.500	36.500	30.536	1,516
2022-11-16	45.000	45.000	31.000	38.000	31.791	6,024
2022-11-15	34.500	39.000	34.500	34.750	29.072	703
2022-11-11	30.000	30.000	30.000	30.000	25.098	205
2022-11-03	32.000	32.000	29.500	29.500	24.680	400
2022-10-31	31.000	31.000	29.250	29.250	24.471	1,500
2022-10-28	29.500	29.500	29.500	29.500	24.680	100
2022-10-27	29.250	29.250	29.250	29.250	24.471	100
2022-10-21	30.000	30.000	30.000	30.000	25.098	502
2022-10-20	30.000	30.000	29.750	29.750	24.889	600
2022-10-18	29.750	29.750	29.750	29.750	24.889	313
2022-10-17	30.000	30.000	28.000	30.000	25.098	1,701
2022-10-07	30.000	30.000	30.000	30.000	25.098	300
2022-10-04	30.000	30.500	30.000	30.500	25.516	3,301
2022-09-28	30.250	30.250	30.250	30.250	25.307	100
2022-09-27	30.500	30.500	30.250	30.250	25.307	200
2022-09-26	30.500	30.500	30.500	30.500	25.516	200
2022-09-22	30.750	30.750	30.750	30.750	25.725	100
2022-09-21	29.500	30.250	29.500	30.250	25.307	500
2022-09-15	30.250	30.250	30.250	30.250	25.307	401
2022-09-14	30.000	30.000	30.000	30.000	25.098	100
2022-09-13	30.000	31.750	30.000	31.750	26.562	2,608
2022-09-12	30.000	30.000	30.000	30.000	25.098	900
2022-09-07	30.250	30.250	30.250	30.250	25.307	100
2022-09-05	31.500	31.500	30.250	30.250	25.307	200
2022-09-02	28.500	29.500	28.500	29.500	24.680	3,500
2022-08-29	29.500	29.500	29.500	29.500	24.680	806
2022-08-24	29.000	29.000	29.000	29.000	24.261	200
2022-08-23	30.250	30.250	30.250	30.250	25.307	1,801
2022-08-22	30.500	30.500	30.250	30.250	25.307	2,000
2022-08-19	31.000	31.000	31.000	31.000	25.935	100
2022-08-18	27.500	32.250	27.500	32.250	26.980	701
2022-08-17	32.500	32.500	32.250	32.250	26.980	2,417
2022-08-16	32.500	33.500	32.250	32.250	26.980	6,600
2022-08-15	30.250	30.250	30.250	30.250	25.307	100
2022-08-09	30.250	30.250	30.250	30.250	25.307	100
2022-08-08	31.250	31.250	31.250	31.250	26.144	600
2022-08-02	30.000	30.000	29.750	29.750	24.889	39,620
2022-07-25	31.000	31.000	30.000	30.000	25.098	1,201
2022-07-22	29.500	30.750	29.500	30.750	25.725	5,106
2022-07-21	29.000	29.000	29.000	29.000	24.261	5,000
2022-07-14	29.250	29.250	27.000	28.500	23.843	400
2022-07-06	29.500	29.500	29.500	29.500	24.680	100
2022-07-05	30.000	30.000	30.000	30.000	25.098	200
2022-07-04	30.000	30.000	30.000	30.000	25.098	300
2022-07-01	29.500	30.500	29.500	30.000	25.098	9,798
2022-06-30	29.500	29.500	29.500	29.500	24.680	1,267
2022-06-29	30.250	31.000	29.500	29.500	24.680	3,162
2022-06-24	31.000	31.000	30.000	30.000	25.098	200
2022-06-23	29.000	30.000	29.000	30.000	25.098	6,400
2022-06-22	31.500	31.500	31.500	31.500	26.353	1,200
2022-06-21	29.750	31.750	29.750	31.750	26.562	401
2022-06-17	30.000	30.000	29.750	29.750	24.889	400
2022-06-13	30.500	30.500	30.500	30.500	25.516	101
2022-06-10	31.750	31.750	31.500	31.500	26.353	1,822

← NewerPage 13 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.