Sahacogen (Chonburi) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.520 | 3.540 | 3.520 | 3.540 | 3.411 | 11,200 |
| 2024-01-26 | 3.500 | 3.520 | 3.500 | 3.500 | 3.373 | 22,000 |
| 2024-01-25 | 3.480 | 3.500 | 3.420 | 3.420 | 3.296 | 76,600 |
| 2024-01-24 | 3.340 | 3.440 | 3.300 | 3.400 | 3.277 | 9,600 |
| 2024-01-23 | 3.580 | 3.580 | 3.240 | 3.460 | 3.334 | 4,500 |
| 2024-01-22 | 3.600 | 3.600 | 3.480 | 3.520 | 3.392 | 6,100 |
| 2024-01-19 | 3.460 | 3.520 | 3.460 | 3.500 | 3.373 | 2,800 |
| 2024-01-18 | 3.500 | 3.500 | 3.460 | 3.500 | 3.373 | 4,100 |
| 2024-01-17 | 3.440 | 3.600 | 3.440 | 3.500 | 3.373 | 2,100 |
| 2024-01-16 | 3.500 | 3.520 | 3.420 | 3.500 | 3.373 | 3,900 |
| 2024-01-15 | 3.500 | 3.540 | 3.420 | 3.520 | 3.392 | 5,900 |
| 2024-01-12 | 3.620 | 3.620 | 3.440 | 3.500 | 3.373 | 3,900 |
| 2024-01-11 | 3.500 | 3.540 | 3.500 | 3.500 | 3.373 | 4,900 |
| 2024-01-10 | 3.540 | 3.560 | 3.440 | 3.540 | 3.411 | 4,200 |
| 2024-01-09 | 3.460 | 3.540 | 3.460 | 3.460 | 3.334 | 4,600 |
| 2024-01-08 | 3.420 | 3.500 | 3.420 | 3.460 | 3.334 | 13,400 |
| 2024-01-05 | 3.520 | 3.560 | 3.520 | 3.520 | 3.392 | 15,300 |
| 2024-01-04 | 3.520 | 3.520 | 3.460 | 3.520 | 3.392 | 26,700 |
| 2024-01-03 | 3.500 | 3.520 | 3.420 | 3.520 | 3.392 | 23,500 |
| 2024-01-02 | 3.480 | 3.580 | 3.440 | 3.540 | 3.411 | 14,710 |
| 2023-12-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.354 | 4,000 |
| 2023-12-27 | 3.500 | 3.500 | 3.460 | 3.480 | 3.354 | 7,900 |
| 2023-12-26 | 3.460 | 3.500 | 3.420 | 3.500 | 3.373 | 6,400 |
| 2023-12-25 | 3.460 | 3.520 | 3.460 | 3.480 | 3.354 | 40,500 |
| 2023-12-22 | 3.460 | 3.480 | 3.440 | 3.480 | 3.354 | 4,900 |
| 2023-12-21 | 3.560 | 3.560 | 3.440 | 3.460 | 3.334 | 4,900 |
| 2023-12-20 | 3.460 | 3.480 | 3.460 | 3.460 | 3.334 | 2,200 |
| 2023-12-19 | 3.480 | 3.500 | 3.460 | 3.460 | 3.334 | 11,000 |
| 2023-12-18 | 3.480 | 3.500 | 3.480 | 3.480 | 3.354 | 4,600 |
| 2023-12-15 | 3.400 | 3.440 | 3.400 | 3.420 | 3.296 | 2,800 |
| 2023-12-14 | 3.480 | 3.500 | 3.420 | 3.420 | 3.296 | 5,500 |
| 2023-12-13 | 3.460 | 3.460 | 3.440 | 3.440 | 3.315 | 1,000 |
| 2023-12-12 | 3.480 | 3.500 | 3.420 | 3.480 | 3.354 | 16,300 |
| 2023-12-08 | 3.460 | 3.500 | 3.460 | 3.480 | 3.354 | 2,000 |
| 2023-12-07 | 3.500 | 3.500 | 3.440 | 3.460 | 3.334 | 6,400 |
| 2023-12-06 | 3.500 | 3.500 | 3.460 | 3.480 | 3.354 | 3,800 |
| 2023-12-04 | 3.520 | 3.540 | 3.500 | 3.540 | 3.411 | 8,900 |
| 2023-12-01 | 3.540 | 3.540 | 3.500 | 3.540 | 3.411 | 5,500 |
| 2023-11-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.392 | 800 |
| 2023-11-29 | 3.540 | 3.700 | 3.540 | 3.560 | 3.431 | 8,600 |
| 2023-11-28 | 3.560 | 3.580 | 3.560 | 3.560 | 3.431 | 4,300 |
| 2023-11-27 | 3.540 | 3.580 | 3.500 | 3.560 | 3.431 | 2,400 |
| 2023-11-24 | 3.620 | 3.620 | 3.500 | 3.540 | 3.411 | 1,200 |
| 2023-11-23 | 3.560 | 3.560 | 3.500 | 3.500 | 3.373 | 31,700 |
| 2023-11-22 | 3.560 | 3.580 | 3.520 | 3.520 | 3.392 | 5,700 |
| 2023-11-21 | 3.520 | 3.600 | 3.520 | 3.560 | 3.431 | 7,300 |
| 2023-11-20 | 3.540 | 3.600 | 3.500 | 3.520 | 3.392 | 7,800 |
| 2023-11-17 | 3.580 | 3.620 | 3.540 | 3.540 | 3.411 | 4,200 |
| 2023-11-16 | 3.600 | 3.600 | 3.560 | 3.580 | 3.450 | 3,200 |
| 2023-11-15 | 3.500 | 3.580 | 3.460 | 3.580 | 3.450 | 14,700 |
| 2023-11-14 | 3.660 | 3.660 | 3.500 | 3.500 | 3.373 | 9,300 |
| 2023-11-13 | 3.520 | 3.620 | 3.520 | 3.620 | 3.489 | 500 |
| 2023-11-10 | 3.540 | 3.620 | 3.540 | 3.620 | 3.489 | 14,200 |
| 2023-11-09 | 3.620 | 3.620 | 3.600 | 3.620 | 3.489 | 3,900 |
| 2023-11-08 | 3.620 | 3.700 | 3.620 | 3.680 | 3.546 | 6,700 |
| 2023-11-07 | 3.660 | 3.680 | 3.620 | 3.620 | 3.489 | 10,500 |
| 2023-11-06 | 3.580 | 3.680 | 3.560 | 3.680 | 3.546 | 9,100 |
| 2023-11-03 | 3.620 | 3.620 | 3.580 | 3.600 | 3.469 | 9,800 |
| 2023-11-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.489 | 1,900 |
| 2023-11-01 | 3.600 | 3.700 | 3.600 | 3.600 | 3.469 | 3,700 |
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.