SentinelOne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 31.250 | 33.750 | 31.250 | 33.750 | 32.342 | 213 |
| 2026-04-21 | 35.000 | 35.000 | 35.000 | 35.000 | 33.540 | 1,000 |
| 2026-04-20 | 34.000 | 34.000 | 34.000 | 34.000 | 32.581 | 100 |
| 2026-04-10 | 35.000 | 35.000 | 35.000 | 35.000 | 33.540 | 900 |
| 2026-04-07 | 35.000 | 35.000 | 35.000 | 35.000 | 33.540 | 900 |
| 2026-04-03 | 35.000 | 35.000 | 35.000 | 35.000 | 33.540 | 1,000 |
| 2026-03-30 | 34.000 | 34.000 | 34.000 | 34.000 | 32.581 | 2,001 |
| 2026-03-27 | 34.250 | 34.250 | 34.250 | 34.250 | 32.821 | 1,000 |
| 2026-03-26 | 33.500 | 33.500 | 33.500 | 33.500 | 32.102 | 100 |
| 2026-03-25 | 34.750 | 35.000 | 34.750 | 35.000 | 33.540 | 17,739 |
| 2026-03-24 | 35.000 | 35.000 | 35.000 | 35.000 | 33.540 | 200 |
| 2026-03-23 | 35.250 | 35.250 | 35.250 | 35.250 | 33.779 | 300 |
| 2026-03-20 | 32.750 | 35.750 | 32.750 | 35.250 | 33.779 | 2,801 |
| 2026-03-18 | 35.750 | 35.750 | 35.750 | 35.750 | 34.258 | 100 |
| 2026-03-16 | 33.000 | 35.750 | 33.000 | 35.750 | 34.258 | 700 |
| 2026-03-13 | 35.750 | 35.750 | 35.500 | 35.500 | 34.019 | 4,544 |
| 2026-03-11 | 35.500 | 35.750 | 35.500 | 35.750 | 34.258 | 3,802 |
| 2026-03-10 | 35.000 | 35.000 | 32.250 | 35.000 | 33.540 | 2,700 |
| 2026-03-09 | 34.750 | 35.000 | 34.750 | 35.000 | 33.540 | 1,312 |
| 2026-03-06 | 34.750 | 35.000 | 34.750 | 35.000 | 33.540 | 600 |
| 2026-03-04 | 31.500 | 35.000 | 31.500 | 35.000 | 33.540 | 1,500 |
| 2026-03-02 | 32.000 | 32.000 | 32.000 | 32.000 | 30.665 | 500 |
| 2026-02-27 | 34.000 | 34.000 | 34.000 | 34.000 | 32.581 | 100 |
| 2026-02-26 | 33.000 | 33.000 | 33.000 | 33.000 | 31.623 | 206 |
| 2026-02-25 | 36.000 | 36.250 | 36.000 | 36.250 | 34.737 | 900 |
| 2026-02-24 | 36.000 | 36.250 | 35.750 | 36.250 | 34.737 | 6,100 |
| 2026-02-23 | 36.250 | 36.250 | 36.000 | 36.250 | 34.737 | 402 |
| 2026-02-20 | 36.750 | 36.750 | 35.750 | 36.250 | 34.737 | 1,902 |
| 2026-02-19 | 34.500 | 36.000 | 34.500 | 36.000 | 34.498 | 15,600 |
| 2026-02-18 | 34.000 | 34.000 | 34.000 | 34.000 | 32.581 | 900 |
| 2026-02-17 | 33.250 | 34.000 | 33.250 | 34.000 | 32.581 | 500 |
| 2026-02-16 | 33.250 | 33.250 | 33.000 | 33.250 | 31.863 | 1,202 |
| 2026-02-13 | 32.000 | 34.000 | 32.000 | 33.250 | 31.863 | 3,808 |
| 2026-02-11 | 32.000 | 33.000 | 32.000 | 33.000 | 31.623 | 1,401 |
| 2026-02-10 | 32.750 | 33.000 | 32.750 | 33.000 | 31.623 | 700 |
| 2026-02-06 | 32.750 | 32.750 | 31.250 | 32.750 | 31.384 | 1,638 |
| 2026-02-05 | 31.500 | 32.750 | 31.500 | 32.750 | 31.384 | 5,035 |
| 2026-02-04 | 31.000 | 32.000 | 31.000 | 31.500 | 30.186 | 18,826 |
| 2026-02-03 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 132,600 |
| 2026-02-02 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 27,100 |
| 2026-01-30 | 30.750 | 31.000 | 30.750 | 31.000 | 29.707 | 19,500 |
| 2026-01-29 | 30.750 | 31.000 | 30.750 | 31.000 | 29.707 | 9,300 |
| 2026-01-28 | 30.750 | 31.000 | 30.750 | 31.000 | 29.707 | 13,400 |
| 2026-01-27 | 31.000 | 31.000 | 30.750 | 31.000 | 29.707 | 12,100 |
| 2026-01-26 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 500 |
| 2026-01-23 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 501 |
| 2026-01-22 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 7,500 |
| 2026-01-21 | 31.000 | 31.000 | 30.750 | 31.000 | 29.707 | 700 |
| 2026-01-20 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 5,580 |
| 2026-01-19 | 31.000 | 31.000 | 30.750 | 31.000 | 29.707 | 10,801 |
| 2026-01-16 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 15,301 |
| 2026-01-15 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 973,300 |
| 2026-01-14 | 30.750 | 31.000 | 30.750 | 31.000 | 29.707 | 10,830 |
| 2026-01-13 | 31.000 | 31.000 | 30.750 | 30.750 | 29.467 | 10,200 |
| 2026-01-12 | 31.000 | 31.000 | 31.000 | 31.000 | 29.707 | 57,000 |
| 2026-01-09 | 32.750 | 32.750 | 31.000 | 32.250 | 30.904 | 22,000 |
| 2026-01-08 | 31.250 | 32.750 | 31.250 | 32.750 | 31.384 | 8,000 |
| 2026-01-07 | 31.000 | 32.250 | 31.000 | 32.250 | 30.904 | 1,800 |
| 2026-01-05 | 30.750 | 31.750 | 30.500 | 31.750 | 30.425 | 2,403 |
| 2025-12-26 | 32.000 | 32.000 | 31.750 | 31.750 | 30.425 | 806 |
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.