SentinelOne Inc. historical data

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

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
2025-10-17	29.500	29.500	29.500	29.500	28.269	102
2025-10-16	28.750	29.250	27.000	29.250	28.030	2,700
2025-10-14	29.000	29.000	29.000	29.000	27.790	1,008
2025-10-10	29.000	29.000	28.750	29.000	27.790	1,222
2025-10-09	29.250	29.250	28.500	29.000	27.790	1,700
2025-10-08	29.250	29.250	27.250	28.250	27.071	4,603
2025-10-07	29.500	29.500	29.500	29.500	28.269	100
2025-10-06	29.750	29.750	29.750	29.750	28.509	1,100
2025-10-03	29.500	29.500	29.500	29.500	28.269	1,000
2025-09-30	30.000	30.000	29.250	29.250	28.030	500
2025-09-29	29.500	30.000	29.500	30.000	28.748	202
2025-09-26	29.750	30.000	29.750	30.000	28.748	520
2025-09-25	30.000	30.000	30.000	30.000	28.748	128
2025-09-24	29.500	29.500	29.500	29.500	28.269	1,300
2025-09-23	29.750	29.750	29.750	29.750	28.509	122
2025-09-22	30.000	30.000	30.000	30.000	28.748	1,000
2025-09-19	30.000	30.000	30.000	30.000	28.748	108
2025-09-17	31.000	31.000	31.000	31.000	29.707	3,907
2025-09-16	30.250	30.250	30.250	30.250	28.988	101
2025-09-15	29.500	29.500	29.500	29.500	28.269	901
2025-09-12	29.500	29.750	28.750	29.750	28.509	1,701
2025-09-10	29.750	29.750	29.750	29.750	28.509	2,002
2025-09-09	29.750	29.750	29.750	29.750	28.509	300
2025-09-08	30.000	30.000	29.750	29.750	28.509	1,212
2025-09-04	30.000	30.000	30.000	30.000	28.748	500
2025-09-03	30.000	30.000	30.000	30.000	28.748	200
2025-09-02	29.750	29.750	29.750	29.750	28.509	1,000

← NewerPage 3 of 15 · 891 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.