Sahacogen (Chonburi) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.980 | 3.000 | 2.960 | 2.980 | 2.872 | 22,500 |
| 2024-04-25 | 2.980 | 2.980 | 2.940 | 2.960 | 2.853 | 39,400 |
| 2024-04-24 | 2.960 | 2.960 | 2.960 | 2.960 | 2.853 | 0 |
| 2024-04-23 | 3.000 | 3.000 | 2.900 | 2.960 | 2.853 | 97,800 |
| 2024-04-22 | 3.000 | 3.040 | 3.000 | 3.040 | 2.930 | 46,600 |
| 2024-04-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.007 | 0 |
| 2024-04-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.007 | 0 |
| 2024-04-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.007 | 0 |
| 2024-04-11 | 3.100 | 3.280 | 3.080 | 3.120 | 3.007 | 6,000 |
| 2024-04-10 | 3.020 | 3.100 | 3.000 | 3.100 | 2.987 | 24,300 |
| 2024-04-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.987 | 0 |
| 2024-04-05 | 3.100 | 3.100 | 3.000 | 3.100 | 2.987 | 45,300 |
| 2024-04-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.084 | 0 |
| 2024-04-03 | 3.240 | 3.420 | 3.200 | 3.200 | 3.084 | 45,600 |
| 2024-04-02 | 3.440 | 3.500 | 3.320 | 3.320 | 3.199 | 24,400 |
| 2024-04-01 | 3.540 | 3.540 | 3.460 | 3.500 | 3.373 | 8,300 |
| 2024-03-29 | 3.520 | 3.540 | 3.500 | 3.540 | 3.411 | 6,100 |
| 2024-03-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.373 | 0 |
| 2024-03-27 | 3.500 | 3.520 | 3.500 | 3.500 | 3.373 | 4,100 |
| 2024-03-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.354 | 0 |
| 2024-03-25 | 3.500 | 3.520 | 3.480 | 3.480 | 3.354 | 4,100 |
| 2024-03-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.354 | 0 |
| 2024-03-21 | 3.440 | 3.500 | 3.420 | 3.480 | 3.354 | 8,600 |
| 2024-03-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.315 | 0 |
| 2024-03-19 | 3.500 | 3.500 | 3.420 | 3.440 | 3.315 | 8,700 |
| 2024-03-18 | 3.500 | 3.500 | 3.420 | 3.500 | 3.373 | 15,100 |
| 2024-03-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.373 | 0 |
| 2024-03-14 | 3.480 | 3.500 | 3.440 | 3.500 | 3.373 | 4,500 |
| 2024-03-13 | 3.540 | 3.560 | 3.400 | 3.500 | 3.373 | 9,600 |
| 2024-03-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.373 | 0 |
| 2024-03-11 | 3.480 | 3.560 | 3.480 | 3.500 | 3.373 | 11,200 |
| 2024-03-08 | 3.540 | 3.580 | 3.460 | 3.520 | 3.392 | 5,600 |
| 2024-03-07 | 3.480 | 3.540 | 3.460 | 3.540 | 3.411 | 26,700 |
| 2024-03-06 | 3.460 | 3.560 | 3.400 | 3.400 | 3.277 | 19,300 |
| 2024-03-05 | 3.500 | 3.500 | 3.340 | 3.400 | 3.277 | 12,700 |
| 2024-03-04 | 3.480 | 3.500 | 3.440 | 3.500 | 3.373 | 7,000 |
| 2024-03-01 | 3.400 | 3.500 | 3.400 | 3.500 | 3.373 | 9,100 |
| 2024-02-29 | 3.600 | 3.600 | 3.480 | 3.500 | 3.373 | 16,600 |
| 2024-02-28 | 3.480 | 3.480 | 3.400 | 3.480 | 3.354 | 5,400 |
| 2024-02-27 | 3.500 | 3.500 | 3.480 | 3.480 | 3.354 | 7,600 |
| 2024-02-23 | 3.500 | 3.500 | 3.480 | 3.500 | 3.373 | 33,800 |
| 2024-02-22 | 3.500 | 3.540 | 3.480 | 3.500 | 3.373 | 55,100 |
| 2024-02-21 | 3.540 | 3.580 | 3.220 | 3.580 | 3.450 | 13,600 |
| 2024-02-20 | 3.600 | 3.600 | 3.520 | 3.540 | 3.411 | 15,300 |
| 2024-02-19 | 3.640 | 3.640 | 3.580 | 3.580 | 3.450 | 2,600 |
| 2024-02-16 | 3.560 | 3.600 | 3.520 | 3.600 | 3.469 | 6,100 |
| 2024-02-15 | 3.580 | 3.600 | 3.540 | 3.600 | 3.469 | 2,800 |
| 2024-02-14 | 3.500 | 3.600 | 3.500 | 3.540 | 3.411 | 16,600 |
| 2024-02-13 | 3.580 | 3.580 | 3.500 | 3.560 | 3.431 | 11,800 |
| 2024-02-12 | 3.640 | 3.640 | 3.560 | 3.580 | 3.450 | 4,800 |
| 2024-02-09 | 3.560 | 3.620 | 3.500 | 3.620 | 3.489 | 5,000 |
| 2024-02-08 | 3.560 | 3.560 | 3.480 | 3.560 | 3.431 | 5,200 |
| 2024-02-07 | 3.620 | 3.620 | 3.560 | 3.560 | 3.431 | 10,300 |
| 2024-02-06 | 3.540 | 3.620 | 3.520 | 3.580 | 3.450 | 5,200 |
| 2024-02-05 | 3.420 | 3.560 | 3.420 | 3.540 | 3.411 | 11,800 |
| 2024-02-02 | 3.620 | 3.620 | 3.560 | 3.620 | 3.489 | 1,700 |
| 2024-02-01 | 3.620 | 3.620 | 3.500 | 3.560 | 3.431 | 4,100 |
| 2024-01-31 | 3.600 | 3.600 | 3.460 | 3.600 | 3.469 | 9,000 |
| 2024-01-30 | 3.600 | 3.680 | 3.580 | 3.600 | 3.469 | 63,700 |
| 2024-01-29 | 3.520 | 3.540 | 3.520 | 3.540 | 3.411 | 11,200 |
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.