SentinelOne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 40.000 | 40.250 | 39.750 | 40.250 | 36.704 | 2,001 |
| 2024-08-19 | 39.500 | 42.250 | 39.500 | 40.000 | 36.476 | 6,104 |
| 2024-08-16 | 42.500 | 43.000 | 40.000 | 42.500 | 38.756 | 3,200 |
| 2024-08-15 | 42.000 | 42.250 | 38.750 | 42.250 | 38.528 | 3,559 |
| 2024-08-14 | 47.000 | 47.000 | 42.500 | 42.500 | 38.756 | 4,002 |
| 2024-08-13 | 47.250 | 47.250 | 47.000 | 47.000 | 42.860 | 1,200 |
| 2024-08-09 | 47.000 | 47.250 | 47.000 | 47.250 | 43.088 | 600 |
| 2024-08-07 | 48.500 | 48.500 | 48.500 | 48.500 | 44.227 | 158 |
| 2024-08-06 | 48.000 | 51.000 | 47.000 | 50.000 | 45.595 | 4,215 |
| 2024-08-05 | 47.250 | 48.000 | 47.250 | 48.000 | 43.772 | 2,100 |
| 2024-08-01 | 49.750 | 49.750 | 49.500 | 49.500 | 45.139 | 500 |
| 2024-07-31 | 50.000 | 50.000 | 47.000 | 48.750 | 44.455 | 802 |
| 2024-07-24 | 46.000 | 46.750 | 46.000 | 46.750 | 42.632 | 700 |
| 2024-07-23 | 50.000 | 50.000 | 44.250 | 44.250 | 40.352 | 4,806 |
| 2024-07-18 | 49.750 | 50.000 | 48.500 | 50.000 | 45.595 | 2,501 |
| 2024-07-17 | 50.750 | 50.750 | 50.000 | 50.000 | 45.595 | 801 |
| 2024-07-16 | 49.250 | 50.500 | 49.250 | 50.500 | 46.051 | 1,201,000 |
| 2024-07-15 | 50.000 | 50.250 | 50.000 | 50.250 | 45.823 | 5,600 |
| 2024-07-12 | 49.000 | 50.250 | 49.000 | 50.250 | 45.823 | 2,901 |
| 2024-07-11 | 49.000 | 50.250 | 49.000 | 50.250 | 45.823 | 2,400 |
| 2024-07-08 | 50.500 | 50.500 | 50.000 | 50.000 | 45.595 | 1,007 |
| 2024-07-04 | 48.750 | 50.000 | 48.750 | 50.000 | 45.595 | 1,201 |
| 2024-07-03 | 50.500 | 50.500 | 49.000 | 49.000 | 44.683 | 4,715 |
| 2024-07-02 | 50.750 | 50.750 | 49.500 | 50.750 | 46.279 | 1,102 |
| 2024-07-01 | 49.750 | 49.750 | 49.500 | 49.500 | 45.139 | 2,129 |
| 2024-06-28 | 49.750 | 49.750 | 49.750 | 49.750 | 45.367 | 806 |
| 2024-06-27 | 49.750 | 49.750 | 49.750 | 49.750 | 45.367 | 100 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 45.595 | 504 |
| 2024-06-25 | 50.250 | 50.250 | 50.000 | 50.000 | 45.595 | 4,413 |
| 2024-06-24 | 50.250 | 50.250 | 50.250 | 50.250 | 45.823 | 130 |
| 2024-06-21 | 50.250 | 50.500 | 50.250 | 50.500 | 46.051 | 3,504 |
| 2024-06-19 | 50.750 | 50.750 | 50.500 | 50.500 | 46.051 | 523 |
| 2024-06-18 | 52.000 | 52.000 | 50.750 | 50.750 | 46.279 | 600 |
| 2024-06-17 | 50.500 | 50.750 | 50.500 | 50.750 | 46.279 | 416 |
| 2024-06-13 | 50.250 | 51.750 | 50.250 | 51.750 | 47.191 | 300 |
| 2024-06-11 | 51.500 | 51.500 | 51.500 | 51.500 | 46.963 | 400 |
| 2024-06-10 | 50.000 | 53.500 | 50.000 | 51.500 | 46.963 | 620 |
| 2024-06-06 | 46.250 | 52.750 | 46.250 | 50.500 | 46.051 | 3,800 |
| 2024-06-05 | 53.000 | 53.000 | 52.750 | 52.750 | 48.103 | 400 |
| 2024-06-04 | 52.500 | 53.000 | 52.250 | 53.000 | 48.331 | 900 |
| 2024-05-30 | 52.500 | 52.500 | 52.500 | 52.500 | 47.875 | 2,911 |
| 2024-05-29 | 51.000 | 52.500 | 51.000 | 52.500 | 47.875 | 231 |
| 2024-05-24 | 52.500 | 52.500 | 51.000 | 51.250 | 46.735 | 5,700 |
| 2024-05-23 | 51.750 | 51.750 | 50.250 | 50.250 | 45.823 | 1,700 |
| 2024-05-21 | 50.250 | 51.500 | 50.250 | 51.500 | 46.963 | 600 |
| 2024-05-20 | 50.250 | 52.000 | 50.250 | 52.000 | 47.419 | 403 |
| 2024-05-17 | 50.500 | 52.250 | 50.250 | 50.250 | 45.823 | 904 |
| 2024-05-16 | 50.500 | 50.500 | 50.500 | 50.500 | 46.051 | 1,219 |
| 2024-05-15 | 50.500 | 50.500 | 50.500 | 50.500 | 46.051 | 2,101 |
| 2024-05-14 | 50.750 | 51.750 | 50.500 | 50.500 | 46.051 | 7,601 |
| 2024-05-13 | 52.250 | 52.250 | 52.250 | 52.250 | 47.647 | 416 |
| 2024-05-10 | 52.250 | 52.250 | 52.250 | 52.250 | 47.647 | 301 |
| 2024-05-09 | 52.500 | 52.500 | 52.250 | 52.250 | 47.647 | 1,500 |
| 2024-05-08 | 50.250 | 52.750 | 50.000 | 52.750 | 48.103 | 6,710 |
| 2024-05-07 | 53.000 | 53.750 | 53.000 | 53.750 | 49.015 | 1,318 |
| 2024-05-03 | 52.750 | 53.250 | 52.500 | 53.000 | 46.308 | 3,004 |
| 2024-05-02 | 52.250 | 53.000 | 52.250 | 52.250 | 45.653 | 17,339 |
| 2024-04-30 | 52.250 | 52.250 | 52.250 | 52.250 | 45.653 | 1,114 |
| 2024-04-29 | 52.000 | 52.500 | 52.000 | 52.250 | 45.653 | 2,064 |
| 2024-04-26 | 53.000 | 53.000 | 50.750 | 50.750 | 44.342 | 2,818 |
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.