SentinelOne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-25 | 32.000 | 32.250 | 31.750 | 31.750 | 30.425 | 1,800 |
| 2025-12-24 | 32.500 | 32.500 | 32.500 | 32.500 | 31.144 | 244,707 |
| 2025-12-23 | 31.000 | 32.000 | 30.500 | 31.750 | 30.425 | 3,900 |
| 2025-12-22 | 31.000 | 32.000 | 31.000 | 32.000 | 30.665 | 8,501 |
| 2025-12-19 | 30.000 | 31.000 | 30.000 | 31.000 | 29.707 | 6,601 |
| 2025-12-18 | 29.500 | 30.000 | 29.500 | 30.000 | 28.748 | 8,000 |
| 2025-12-15 | 29.750 | 29.750 | 29.750 | 29.750 | 28.509 | 200 |
| 2025-12-12 | 29.750 | 29.750 | 29.750 | 29.750 | 28.509 | 100 |
| 2025-12-09 | 28.500 | 28.500 | 28.500 | 28.500 | 27.311 | 30,000 |
| 2025-12-08 | 28.250 | 29.000 | 28.250 | 29.000 | 27.790 | 2,700 |
| 2025-12-04 | 28.500 | 28.500 | 28.500 | 28.500 | 27.311 | 300 |
| 2025-12-01 | 27.500 | 28.750 | 27.500 | 28.750 | 27.550 | 1,103 |
| 2025-11-28 | 29.000 | 29.000 | 28.750 | 28.750 | 27.550 | 200 |
| 2025-11-25 | 28.250 | 28.250 | 28.250 | 28.250 | 27.071 | 105 |
| 2025-11-24 | 29.000 | 29.000 | 29.000 | 29.000 | 27.790 | 2,118 |
| 2025-11-20 | 29.000 | 29.000 | 29.000 | 29.000 | 27.790 | 100 |
| 2025-11-19 | 29.000 | 29.000 | 29.000 | 29.000 | 27.790 | 100 |
| 2025-11-18 | 27.250 | 28.750 | 27.250 | 28.750 | 27.550 | 209 |
| 2025-11-17 | 29.000 | 29.000 | 29.000 | 29.000 | 27.790 | 300 |
| 2025-11-11 | 28.750 | 28.750 | 28.750 | 28.750 | 27.550 | 100 |
| 2025-11-10 | 29.250 | 29.250 | 29.250 | 29.250 | 28.030 | 1,050 |
| 2025-11-07 | 29.250 | 29.250 | 29.000 | 29.000 | 27.790 | 515 |
| 2025-11-05 | 29.500 | 29.500 | 29.500 | 29.500 | 28.269 | 101 |
| 2025-11-04 | 29.500 | 29.500 | 29.000 | 29.000 | 27.790 | 1,405 |
| 2025-11-03 | 29.000 | 29.000 | 29.000 | 29.000 | 27.790 | 205 |
| 2025-10-31 | 29.500 | 29.500 | 29.500 | 29.500 | 28.269 | 1,010 |
| 2025-10-29 | 29.250 | 29.250 | 29.250 | 29.250 | 28.030 | 100 |
| 2025-10-28 | 28.250 | 28.250 | 28.250 | 28.250 | 27.071 | 101 |
| 2025-10-27 | 28.500 | 29.500 | 28.500 | 29.500 | 28.269 | 1,600 |
| 2025-10-24 | 28.250 | 29.250 | 28.250 | 29.250 | 28.030 | 1,001 |
| 2025-10-22 | 28.250 | 28.250 | 28.250 | 28.250 | 27.071 | 100 |
| 2025-10-21 | 29.000 | 29.000 | 28.500 | 28.500 | 27.311 | 500 |
| 2025-10-20 | 28.250 | 29.250 | 28.000 | 29.250 | 28.030 | 1,301 |
← NewerPage 3 of 3 · 153 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.