Sahacogen (Chonburi) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.600	3.640	3.600	3.600	3.469	18,800
2023-10-30	3.700	3.700	3.680	3.680	3.546	18,300
2023-10-27	3.760	3.760	3.700	3.700	3.566	11,400
2023-10-26	3.740	3.740	3.680	3.700	3.566	4,800
2023-10-25	3.740	3.860	3.740	3.740	3.604	7,600
2023-10-24	3.760	3.920	3.740	3.780	3.643	8,600
2023-10-20	3.740	3.800	3.700	3.760	3.623	12,300
2023-10-19	3.700	3.740	3.700	3.720	3.585	3,900
2023-10-18	3.740	3.740	3.700	3.700	3.566	2,300
2023-10-17	3.800	3.800	3.680	3.740	3.604	4,100
2023-10-16	3.660	3.980	3.600	3.700	3.566	10,000
2023-10-12	3.700	3.720	3.660	3.660	3.527	3,200
2023-10-11	3.640	3.660	3.640	3.640	3.508	5,100
2023-10-10	3.520	3.660	3.520	3.560	3.431	1,000
2023-10-09	3.640	3.640	3.560	3.600	3.469	6,200
2023-10-06	3.620	3.700	3.620	3.640	3.508	6,800
2023-10-05	3.660	3.700	3.660	3.660	3.527	6,600
2023-10-04	3.700	3.700	3.500	3.600	3.469	33,000
2023-10-03	3.720	3.720	3.500	3.500	3.373	25,900
2023-10-02	3.660	3.720	3.600	3.700	3.566	10,900
2023-09-29	3.840	3.840	3.600	3.640	3.508	5,300
2023-09-28	3.640	3.700	3.600	3.700	3.566	14,700
2023-09-27	3.760	3.800	3.680	3.680	3.546	2,100
2023-09-26	3.760	3.800	3.760	3.760	3.623	3,900
2023-09-25	3.760	3.800	3.760	3.760	3.623	3,600
2023-09-22	3.800	3.800	3.720	3.760	3.623	9,000
2023-09-21	3.800	3.800	3.700	3.740	3.604	87,300
2023-09-20	3.760	3.920	3.760	3.820	3.681	7,700
2023-09-19	3.840	3.860	3.840	3.840	3.701	4,800
2023-09-18	3.880	3.880	3.800	3.860	3.720	5,400
2023-09-15	3.800	3.820	3.800	3.820	3.681	2,700
2023-09-14	3.820	3.840	3.800	3.820	3.681	12,600
2023-09-13	3.800	3.820	3.780	3.800	3.662	30,300
2023-09-12	3.900	3.900	3.800	3.860	3.720	31,700
2023-09-11	3.980	3.980	3.900	3.900	3.758	30,000
2023-09-08	4.000	4.000	3.940	3.940	3.797	36,400
2023-09-07	3.900	4.000	3.900	3.980	3.835	143,400
2023-09-06	3.900	4.620	3.860	4.620	4.452	3,500
2023-09-05	3.880	3.920	3.880	3.880	3.739	5,300
2023-09-04	3.700	3.900	3.700	3.900	3.758	2,200
2023-09-01	4.000	4.000	3.900	3.900	3.758	5,600
2023-08-31	4.000	4.000	3.920	3.920	3.778	23,700
2023-08-30	3.960	4.000	3.960	4.000	3.855	57,300
2023-08-29	3.880	3.920	3.880	3.920	3.778	28,500
2023-08-28	3.740	3.900	3.740	3.880	3.739	54,900
2023-08-25	3.700	3.800	3.700	3.740	3.604	20,200
2023-08-24	3.700	3.720	3.680	3.720	3.585	17,800
2023-08-23	3.680	3.700	3.680	3.700	3.566	10,600
2023-08-22	3.640	3.700	3.640	3.680	3.546	12,300
2023-08-21	3.680	3.700	3.640	3.680	3.546	18,400
2023-08-18	3.700	3.700	3.600	3.680	3.546	47,600
2023-08-17	3.760	3.800	3.660	3.700	3.566	23,900
2023-08-16	3.740	3.840	3.740	3.800	3.662	1,800
2023-08-15	3.720	3.860	3.720	3.800	3.662	13,100
2023-08-11	3.700	3.760	3.660	3.720	3.585	13,400
2023-08-10	3.680	3.780	3.640	3.700	3.566	10,500
2023-08-09	3.640	3.740	3.640	3.720	3.585	14,800
2023-08-08	3.800	3.800	3.620	3.740	3.604	20,600
2023-08-07	3.720	3.800	3.640	3.740	3.604	19,000
2023-08-04	3.700	3.800	3.660	3.800	3.662	45,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.