SentinelOne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 36.500 | 37.000 | 36.500 | 36.500 | 33.285 | 1,000 |
| 2024-12-11 | 37.000 | 37.750 | 37.000 | 37.750 | 34.424 | 525 |
| 2024-12-09 | 38.000 | 38.000 | 37.000 | 38.000 | 34.652 | 1,205 |
| 2024-12-06 | 37.750 | 38.000 | 37.750 | 38.000 | 34.652 | 616 |
| 2024-12-04 | 38.000 | 38.000 | 38.000 | 38.000 | 34.652 | 203 |
| 2024-12-03 | 37.000 | 38.250 | 37.000 | 38.250 | 34.880 | 1,120 |
| 2024-12-02 | 36.500 | 37.000 | 36.500 | 37.000 | 33.741 | 202 |
| 2024-11-26 | 37.000 | 37.000 | 37.000 | 37.000 | 33.741 | 105 |
| 2024-11-25 | 36.000 | 37.750 | 36.000 | 37.000 | 33.741 | 3,702 |
| 2024-11-22 | 39.250 | 39.250 | 37.000 | 39.000 | 35.564 | 2,708 |
| 2024-11-21 | 38.750 | 39.250 | 37.000 | 39.250 | 35.792 | 1,403 |
| 2024-11-20 | 39.000 | 39.000 | 38.000 | 39.000 | 35.564 | 2,127 |
| 2024-11-19 | 38.750 | 39.000 | 38.500 | 39.000 | 35.564 | 1,720 |
| 2024-11-18 | 37.000 | 38.500 | 37.000 | 38.500 | 35.108 | 8,901 |
| 2024-11-15 | 38.000 | 39.000 | 37.000 | 37.000 | 33.741 | 11,362 |
| 2024-11-14 | 41.000 | 41.250 | 39.000 | 39.000 | 35.564 | 601 |
| 2024-11-13 | 39.250 | 39.250 | 39.250 | 39.250 | 35.792 | 300 |
| 2024-11-12 | 40.000 | 40.000 | 39.000 | 39.000 | 35.564 | 202 |
| 2024-11-11 | 39.250 | 39.250 | 39.000 | 39.000 | 35.564 | 1,031 |
| 2024-11-08 | 39.500 | 39.500 | 39.500 | 39.500 | 36.020 | 900 |
| 2024-11-07 | 39.750 | 39.750 | 39.250 | 39.250 | 35.792 | 1,400 |
| 2024-11-06 | 39.500 | 40.000 | 39.500 | 40.000 | 36.476 | 400 |
| 2024-11-05 | 40.000 | 40.000 | 39.750 | 39.750 | 36.248 | 406 |
| 2024-10-31 | 40.250 | 40.250 | 39.750 | 40.000 | 36.476 | 1,012 |
| 2024-10-30 | 40.500 | 40.500 | 40.500 | 40.500 | 36.932 | 101 |
| 2024-10-29 | 40.000 | 40.000 | 40.000 | 40.000 | 36.476 | 1,000 |
| 2024-10-25 | 39.500 | 39.750 | 39.250 | 39.500 | 36.020 | 3,100 |
| 2024-10-24 | 39.750 | 41.000 | 39.750 | 41.000 | 37.388 | 2,501 |
| 2024-10-22 | 40.250 | 41.250 | 40.000 | 41.250 | 37.616 | 1,805 |
| 2024-10-21 | 41.250 | 41.250 | 40.250 | 40.250 | 36.704 | 3,421 |
| 2024-10-18 | 41.250 | 41.500 | 40.500 | 40.500 | 36.932 | 2,200 |
| 2024-10-17 | 40.750 | 40.750 | 40.500 | 40.500 | 36.932 | 1,402 |
| 2024-10-16 | 40.250 | 41.250 | 40.000 | 41.250 | 37.616 | 1,006 |
| 2024-10-15 | 40.250 | 41.250 | 40.250 | 41.250 | 37.616 | 303 |
| 2024-10-11 | 41.250 | 41.250 | 40.750 | 40.750 | 37.160 | 1,602 |
| 2024-10-10 | 41.500 | 42.250 | 40.750 | 41.000 | 37.388 | 4,902 |
| 2024-10-09 | 41.250 | 41.250 | 41.250 | 41.250 | 37.616 | 925 |
| 2024-10-07 | 41.750 | 41.750 | 41.500 | 41.500 | 37.844 | 512 |
| 2024-10-04 | 42.000 | 42.750 | 41.000 | 42.750 | 38.984 | 627 |
| 2024-10-02 | 44.000 | 44.000 | 44.000 | 44.000 | 40.124 | 213 |
| 2024-09-30 | 43.000 | 43.000 | 42.750 | 42.750 | 38.984 | 800 |
| 2024-09-27 | 42.500 | 42.500 | 42.500 | 42.500 | 38.756 | 711 |
| 2024-09-26 | 42.250 | 42.500 | 40.250 | 42.500 | 38.756 | 69,210 |
| 2024-09-24 | 42.250 | 42.250 | 42.250 | 42.250 | 38.528 | 120 |
| 2024-09-23 | 42.500 | 42.500 | 42.000 | 42.250 | 38.528 | 1,404 |
| 2024-09-20 | 41.250 | 42.750 | 41.000 | 41.500 | 37.844 | 2,819 |
| 2024-09-19 | 43.000 | 44.000 | 42.250 | 42.250 | 38.528 | 2,402 |
| 2024-09-18 | 42.000 | 42.000 | 41.500 | 41.500 | 37.844 | 400 |
| 2024-09-17 | 42.750 | 44.000 | 42.000 | 42.000 | 38.300 | 306 |
| 2024-09-16 | 42.000 | 42.750 | 39.750 | 42.750 | 38.984 | 928 |
| 2024-09-10 | 43.000 | 43.000 | 43.000 | 43.000 | 39.212 | 201 |
| 2024-09-06 | 42.500 | 44.000 | 41.500 | 43.000 | 39.212 | 2,400 |
| 2024-09-05 | 44.500 | 44.500 | 44.500 | 44.500 | 40.580 | 1,103 |
| 2024-09-03 | 44.000 | 44.000 | 43.000 | 43.000 | 39.212 | 1,200 |
| 2024-08-30 | 44.750 | 44.750 | 43.000 | 43.000 | 39.212 | 607 |
| 2024-08-29 | 44.750 | 44.750 | 44.750 | 44.750 | 40.808 | 3,000 |
| 2024-08-26 | 41.000 | 45.000 | 41.000 | 43.750 | 39.896 | 1,101 |
| 2024-08-23 | 44.000 | 44.000 | 41.000 | 41.000 | 37.388 | 400 |
| 2024-08-22 | 43.000 | 43.000 | 43.000 | 43.000 | 39.212 | 100 |
| 2024-08-21 | 39.750 | 45.500 | 39.750 | 45.000 | 41.036 | 1,800 |
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.