Sahacogen (Chonburi) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.400 | 3.440 | 3.400 | 3.400 | 3.332 | 5,600 |
| 2024-07-25 | 3.340 | 3.440 | 3.240 | 3.400 | 3.332 | 18,900 |
| 2024-07-24 | 3.480 | 3.480 | 3.360 | 3.360 | 3.293 | 7,200 |
| 2024-07-23 | 3.480 | 3.480 | 3.380 | 3.460 | 3.391 | 13,700 |
| 2024-07-19 | 3.480 | 3.520 | 3.480 | 3.480 | 3.410 | 3,000 |
| 2024-07-18 | 3.480 | 3.560 | 3.480 | 3.480 | 3.410 | 6,300 |
| 2024-07-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.450 | 0 |
| 2024-07-16 | 3.500 | 3.620 | 3.500 | 3.520 | 3.450 | 8,200 |
| 2024-07-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.567 | 0 |
| 2024-07-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.567 | 0 |
| 2024-07-11 | 3.640 | 3.660 | 3.580 | 3.640 | 3.567 | 16,300 |
| 2024-07-10 | 3.600 | 3.620 | 3.500 | 3.560 | 3.489 | 23,400 |
| 2024-07-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.450 | 0 |
| 2024-07-08 | 3.480 | 3.520 | 3.480 | 3.520 | 3.450 | 3,000 |
| 2024-07-05 | 3.600 | 3.600 | 3.460 | 3.520 | 3.450 | 6,300 |
| 2024-07-04 | 3.600 | 3.600 | 3.580 | 3.600 | 3.528 | 1,800 |
| 2024-07-03 | 3.600 | 3.600 | 3.540 | 3.600 | 3.528 | 6,300 |
| 2024-07-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.508 | 0 |
| 2024-07-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.508 | 0 |
| 2024-06-28 | 3.620 | 3.640 | 3.580 | 3.580 | 3.508 | 24,000 |
| 2024-06-27 | 3.620 | 3.640 | 3.600 | 3.600 | 3.528 | 22,300 |
| 2024-06-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.450 | 0 |
| 2024-06-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.450 | 0 |
| 2024-06-24 | 3.500 | 3.520 | 3.300 | 3.520 | 3.450 | 11,000 |
| 2024-06-21 | 3.580 | 3.680 | 3.580 | 3.580 | 3.508 | 28,900 |
| 2024-06-20 | 3.920 | 3.920 | 3.500 | 3.560 | 3.489 | 65,800 |
| 2024-06-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.332 | 0 |
| 2024-06-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.332 | 0 |
| 2024-06-17 | 3.460 | 3.480 | 3.380 | 3.400 | 3.332 | 22,200 |
| 2024-06-14 | 3.400 | 3.460 | 3.400 | 3.420 | 3.352 | 4,800 |
| 2024-06-13 | 3.380 | 3.460 | 3.320 | 3.420 | 3.352 | 9,500 |
| 2024-06-12 | 3.260 | 3.380 | 3.260 | 3.340 | 3.273 | 15,600 |
| 2024-06-11 | 3.700 | 3.700 | 3.260 | 3.260 | 3.195 | 50,800 |
| 2024-06-10 | 3.360 | 3.700 | 3.360 | 3.700 | 3.626 | 26,600 |
| 2024-06-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.508 | 0 |
| 2024-06-06 | 3.620 | 3.620 | 3.580 | 3.580 | 3.508 | 24,400 |
| 2024-06-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.548 | 0 |
| 2024-06-04 | 3.600 | 3.640 | 3.560 | 3.620 | 3.548 | 23,100 |
| 2024-05-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.410 | 0 |
| 2024-05-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.410 | 0 |
| 2024-05-29 | 3.420 | 3.520 | 3.420 | 3.480 | 3.410 | 29,200 |
| 2024-05-28 | 3.400 | 3.420 | 3.380 | 3.420 | 3.352 | 6,800 |
| 2024-05-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.352 | 0 |
| 2024-05-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.352 | 0 |
| 2024-05-23 | 3.220 | 3.460 | 3.220 | 3.420 | 3.352 | 66,200 |
| 2024-05-21 | 3.220 | 3.500 | 3.220 | 3.400 | 3.332 | 57,700 |
| 2024-05-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.156 | 0 |
| 2024-05-17 | 3.320 | 3.360 | 3.220 | 3.220 | 3.156 | 9,000 |
| 2024-05-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.293 | 0 |
| 2024-05-15 | 3.380 | 3.400 | 3.300 | 3.360 | 3.293 | 25,600 |
| 2024-05-14 | 3.340 | 3.380 | 3.260 | 3.360 | 3.293 | 45,000 |
| 2024-05-13 | 3.340 | 3.360 | 3.320 | 3.340 | 3.273 | 30,600 |
| 2024-05-10 | 3.400 | 3.420 | 3.280 | 3.340 | 3.273 | 45,600 |
| 2024-05-09 | 3.200 | 3.700 | 3.180 | 3.300 | 3.234 | 54,500 |
| 2024-05-08 | 3.080 | 3.240 | 3.080 | 3.200 | 3.136 | 53,200 |
| 2024-05-07 | 3.040 | 3.040 | 3.040 | 3.040 | 2.979 | 0 |
| 2024-05-03 | 3.060 | 3.060 | 3.000 | 3.040 | 2.979 | 1,500 |
| 2024-05-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.018 | 0 |
| 2024-04-30 | 2.940 | 3.080 | 2.940 | 3.080 | 3.018 | 56,000 |
| 2024-04-29 | 2.980 | 3.000 | 2.980 | 3.000 | 2.891 | 23,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 0.0500 THB |
| 2024-04-30 | 0.0500 THB |
| 2023-04-28 | 0.0500 THB |
| 2022-05-03 | 0.0610 THB |
| 2021-05-05 | 0.0610 THB |
| 2020-04-21 | 0.0610 THB |
| 2019-05-02 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.