SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	30.750	30.750	30.750	30.750	25.725	100
2022-06-07	31.000	31.000	31.000	31.000	25.935	101
2022-06-02	30.750	30.750	30.750	30.750	25.725	2,800
2022-06-01	30.750	30.750	30.750	30.750	25.725	100
2022-05-31	30.500	30.500	30.500	30.500	25.516	119
2022-05-30	31.000	31.000	30.500	30.750	25.725	1,201
2022-05-27	39.500	39.500	30.000	30.000	25.098	26,858
2022-05-26	30.750	30.750	30.500	30.500	25.516	3,801
2022-05-25	30.250	30.500	30.250	30.500	25.516	2,600
2022-05-24	31.000	31.000	30.250	30.500	25.516	3,600
2022-05-23	30.000	30.000	30.000	30.000	25.098	3,506
2022-05-20	30.000	30.000	29.500	29.500	24.680	2,800
2022-05-19	29.500	29.500	29.500	29.500	24.680	300
2022-05-18	29.250	29.250	29.250	29.250	24.471	100
2022-05-17	29.500	30.000	28.750	30.000	25.098	21,900
2022-05-13	29.500	30.250	29.500	30.250	25.307	18,700
2022-05-12	28.250	28.250	28.250	28.250	23.634	200
2022-05-10	28.500	28.500	28.500	28.500	23.843	100
2022-05-09	28.500	29.000	28.500	29.000	24.261	400
2022-05-06	28.250	29.500	28.250	29.500	24.680	4,600
2022-05-05	30.000	30.000	30.000	30.000	24.094	600
2022-05-03	30.250	30.250	30.000	30.000	24.094	6,700
2022-04-29	30.000	30.500	29.250	30.250	24.295	700
2022-04-28	28.750	28.750	28.750	28.750	23.090	300
2022-04-27	29.500	29.500	29.500	29.500	23.693	900
2022-04-26	29.500	29.500	28.000	28.000	22.488	200
2022-04-25	30.750	30.750	30.500	30.500	24.496	400
2022-04-22	30.750	31.000	30.750	31.000	24.897	400
2022-04-21	28.750	29.500	28.750	29.500	23.693	700
2022-04-20	29.000	29.000	28.750	28.750	23.090	200
2022-04-18	28.250	30.000	28.250	29.750	23.893	3,600
2022-04-12	30.250	31.000	30.000	31.000	24.897	600
2022-04-11	32.000	32.000	30.250	30.250	24.295	4,900
2022-04-08	29.000	29.000	29.000	29.000	23.291	300
2022-04-07	29.000	29.000	29.000	29.000	23.291	100
2022-04-05	28.750	30.000	28.750	29.750	23.893	1,300
2022-04-04	28.000	30.000	28.000	29.750	23.893	3,700
2022-04-01	30.750	30.750	30.750	30.750	24.696	300
2022-03-30	31.750	31.750	31.750	31.750	25.500	100
2022-03-28	30.000	30.000	30.000	30.000	24.094	100
2022-03-25	30.750	30.750	29.250	29.500	23.693	800
2022-03-23	30.250	30.250	30.250	30.250	24.295	712
2022-03-22	30.000	30.000	30.000	30.000	24.094	200
2022-03-21	31.750	31.750	29.750	29.750	23.893	1,800
2022-03-18	30.500	30.500	30.000	30.000	24.094	2,500
2022-03-17	30.750	30.750	30.500	30.500	24.496	1,500
2022-03-16	31.000	31.000	31.000	31.000	24.897	100
2022-03-15	30.000	30.000	30.000	30.000	24.094	2,200
2022-03-14	28.500	28.500	28.500	28.500	22.889	800
2022-03-10	28.250	28.250	28.250	28.250	22.689	100
2022-03-09	30.500	30.500	28.000	28.000	22.488	300
2022-03-08	30.500	31.000	30.500	31.000	24.897	1,200
2022-03-07	28.250	32.250	26.000	26.000	20.882	20,600
2022-03-04	28.000	31.000	28.000	29.500	23.693	20,900
2022-03-03	27.000	27.000	27.000	27.000	21.685	100
2022-03-01	30.500	30.750	30.500	30.750	24.696	1,900
2022-02-28	30.500	30.500	30.500	30.500	24.496	100
2022-02-25	29.000	29.000	29.000	29.000	23.291	300
2022-02-15	29.000	29.000	29.000	29.000	23.291	100
2022-02-14	30.000	30.000	29.750	29.750	23.893	200

← NewerPage 14 of 15 · 890 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.