SentinelOne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 28.000 | 29.750 | 28.000 | 29.750 | 23.893 | 500 |
| 2022-02-08 | 29.750 | 29.750 | 29.750 | 29.750 | 23.893 | 900 |
| 2022-02-04 | 29.750 | 29.750 | 29.750 | 29.750 | 23.893 | 300 |
| 2022-02-03 | 29.500 | 29.500 | 29.500 | 29.500 | 23.693 | 100 |
| 2022-01-28 | 28.500 | 28.500 | 28.500 | 28.500 | 22.889 | 2,100 |
| 2022-01-27 | 28.500 | 28.500 | 28.500 | 28.500 | 22.889 | 100 |
| 2022-01-21 | 28.500 | 28.500 | 28.500 | 28.500 | 22.889 | 100 |
| 2022-01-18 | 28.250 | 28.250 | 28.250 | 28.250 | 22.689 | 900 |
| 2022-01-13 | 28.500 | 28.500 | 28.500 | 28.500 | 22.889 | 100 |
| 2022-01-11 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 8,600 |
| 2022-01-10 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 700 |
| 2022-01-07 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 5,700 |
| 2022-01-06 | 28.500 | 29.000 | 28.500 | 29.000 | 23.291 | 1,100 |
| 2022-01-05 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 100 |
| 2022-01-04 | 29.000 | 29.500 | 29.000 | 29.500 | 23.693 | 5,000 |
| 2021-12-30 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 4,000 |
| 2021-12-29 | 27.750 | 28.750 | 27.750 | 28.750 | 23.090 | 200 |
| 2021-12-28 | 27.750 | 27.750 | 27.750 | 27.750 | 22.287 | 100 |
| 2021-12-27 | 28.000 | 28.000 | 27.250 | 27.500 | 22.086 | 1,600 |
| 2021-12-24 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 200 |
| 2021-12-23 | 28.500 | 28.500 | 28.500 | 28.500 | 22.889 | 100 |
| 2021-12-21 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 300 |
| 2021-12-20 | 28.000 | 28.000 | 28.000 | 28.000 | 22.488 | 200 |
| 2021-12-16 | 29.750 | 29.750 | 28.000 | 28.000 | 22.488 | 500 |
| 2021-12-14 | 27.000 | 32.750 | 27.000 | 31.750 | 25.500 | 400 |
| 2021-12-13 | 27.250 | 27.750 | 27.250 | 27.500 | 22.086 | 1,500 |
| 2021-12-09 | 26.500 | 27.250 | 26.500 | 27.250 | 21.885 | 500 |
| 2021-12-08 | 27.250 | 27.500 | 27.250 | 27.500 | 22.086 | 800 |
| 2021-12-03 | 27.500 | 28.500 | 27.500 | 27.500 | 22.086 | 700 |
| 2021-12-02 | 27.500 | 27.500 | 27.500 | 27.500 | 22.086 | 200 |
| 2021-12-01 | 27.500 | 27.500 | 27.500 | 27.500 | 22.086 | 100 |
| 2021-11-30 | 26.750 | 26.750 | 26.750 | 26.750 | 21.484 | 100 |
| 2021-11-29 | 27.250 | 27.250 | 27.250 | 27.250 | 21.885 | 100 |
| 2021-11-23 | 28.250 | 28.250 | 27.500 | 27.500 | 22.086 | 1,000 |
| 2021-11-22 | 29.000 | 29.250 | 28.000 | 28.000 | 22.488 | 4,200 |
| 2021-11-18 | 27.500 | 32.000 | 27.500 | 32.000 | 25.700 | 200 |
| 2021-11-17 | 29.000 | 29.000 | 29.000 | 29.000 | 23.291 | 300 |
| 2021-11-15 | 29.000 | 29.000 | 28.750 | 28.750 | 23.090 | 2,400 |
| 2021-11-12 | 28.500 | 28.750 | 28.500 | 28.750 | 23.090 | 1,400 |
| 2021-11-11 | 28.250 | 28.250 | 28.250 | 28.250 | 22.689 | 100 |
| 2021-11-10 | 27.750 | 28.000 | 27.750 | 28.000 | 22.488 | 500 |
| 2021-11-09 | 28.000 | 28.000 | 28.000 | 28.000 | 22.488 | 200 |
| 2021-11-04 | 27.500 | 27.500 | 27.500 | 27.500 | 22.086 | 2,000 |
| 2021-11-03 | 28.250 | 28.500 | 28.000 | 28.500 | 22.889 | 1,600 |
| 2021-11-02 | 27.750 | 27.750 | 27.750 | 27.750 | 22.287 | 200 |
| 2021-11-01 | 27.750 | 28.000 | 27.750 | 28.000 | 22.488 | 300 |
| 2021-10-29 | 27.500 | 27.500 | 27.500 | 27.500 | 22.086 | 600 |
| 2021-10-28 | 30.000 | 30.000 | 30.000 | 30.000 | 24.094 | 100 |
| 2021-10-26 | 27.250 | 27.250 | 27.250 | 27.250 | 21.885 | 100 |
| 2021-10-25 | 27.000 | 27.250 | 27.000 | 27.250 | 21.885 | 200 |
← NewerPage 15 of 15 · 890 trading days
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.