Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3.860	3.860	3.220	3.800	3.662	38,500
2023-08-02	3.860	3.860	3.820	3.820	3.681	11,300
2023-07-31	3.840	3.840	3.840	3.840	3.701	2,700
2023-07-27	3.880	3.880	3.800	3.800	3.662	34,600
2023-07-26	3.880	3.940	3.840	3.880	3.739	26,900
2023-07-25	3.940	3.940	3.860	3.860	3.720	23,800
2023-07-24	3.900	3.900	3.860	3.860	3.720	11,500
2023-07-21	3.920	3.960	3.860	3.920	3.778	23,200
2023-07-20	3.980	3.980	3.900	3.920	3.778	9,100
2023-07-19	4.000	4.000	3.940	3.980	3.835	5,300
2023-07-18	3.960	4.000	3.860	3.960	3.816	24,500
2023-07-17	3.980	4.000	3.920	3.960	3.816	32,900
2023-07-14	4.040	4.040	3.900	3.980	3.835	12,100
2023-07-13	3.980	3.980	3.960	3.980	3.835	11,800
2023-07-12	3.940	4.060	3.900	3.960	3.816	27,100
2023-07-11	3.940	4.040	3.940	3.940	3.797	6,600
2023-07-10	3.960	3.960	3.900	3.900	3.758	12,200
2023-07-07	3.980	4.000	3.900	3.900	3.758	2,900
2023-07-06	3.960	4.000	3.960	4.000	3.855	8,600
2023-07-05	4.000	4.000	3.920	3.980	3.835	4,100
2023-07-04	3.980	4.020	3.980	4.000	3.855	6,900
2023-07-03	4.000	4.000	3.940	3.980	3.835	14,300
2023-06-30	4.060	4.060	3.960	3.980	3.835	11,800
2023-06-29	4.080	4.080	3.960	4.060	3.913	3,400
2023-06-28	4.080	4.080	3.920	3.920	3.778	4,900
2023-06-27	4.000	4.020	4.000	4.020	3.874	6,000
2023-06-26	4.040	4.040	3.980	4.000	3.855	4,908,400
2023-06-23	3.980	4.000	3.980	4.000	3.855	5,900
2023-06-22	4.040	4.040	3.980	4.000	3.855	32,400
2023-06-21	4.100	4.100	4.020	4.020	3.874	14,000
2023-06-20	4.100	4.120	4.000	4.120	3.970	50,400
2023-06-19	4.100	4.140	4.020	4.120	3.970	20,500
2023-06-16	4.180	4.180	4.140	4.160	4.009	23,400
2023-06-15	4.180	4.180	4.160	4.160	4.009	11,900
2023-06-14	4.180	4.200	4.160	4.180	4.028	28,900
2023-06-13	4.160	4.200	4.100	4.180	4.028	47,900
2023-06-12	4.200	4.200	4.140	4.160	4.009	12,100
2023-06-09	4.160	4.220	4.160	4.200	4.047	29,800
2023-06-08	4.140	4.200	4.140	4.200	4.047	21,100
2023-06-07	4.180	4.240	4.180	4.220	4.067	23,300
2023-06-06	4.260	4.260	4.160	4.180	4.028	27,400
2023-06-02	4.360	4.360	4.200	4.200	4.047	9,100
2023-06-01	4.180	4.180	4.140	4.180	4.028	9,400
2023-05-31	4.300	4.300	4.160	4.260	4.105	33,600
2023-05-30	4.300	4.300	4.180	4.300	4.144	8,600
2023-05-29	4.240	4.300	4.180	4.180	4.028	13,200
2023-05-26	4.260	4.280	4.220	4.240	4.086	6,700
2023-05-25	4.280	4.280	4.200	4.200	4.047	3,400
2023-05-24	4.300	4.300	4.240	4.280	4.125	2,100
2023-05-23	4.240	4.260	4.200	4.200	4.047	3,500
2023-05-22	4.240	4.280	4.220	4.220	4.067	9,700
2023-05-19	4.100	4.260	4.100	4.240	4.086	3,500
2023-05-18	4.300	4.300	4.180	4.280	4.125	900
2023-05-17	4.220	4.300	4.220	4.300	4.144	11,900
2023-05-16	4.220	4.240	4.200	4.220	4.067	23,400
2023-05-15	4.300	4.300	4.240	4.240	4.086	11,000
2023-05-12	4.280	4.280	4.200	4.240	4.086	7,300
2023-05-11	4.300	4.300	4.240	4.260	4.105	7,900
2023-05-10	4.200	4.380	4.200	4.300	4.144	28,300
2023-05-09	4.180	4.200	4.120	4.200	4.047	14,300

← NewerPage 14 of 21 · 1,217 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.