Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.240	4.240	4.120	4.180	4.028	13,800
2023-05-03	4.080	4.200	4.080	4.180	4.028	7,700
2023-05-02	4.220	4.220	4.120	4.160	4.009	9,800
2023-04-28	4.380	4.400	4.240	4.240	4.086	2,100
2023-04-27	4.280	4.380	4.220	4.260	4.057	19,200
2023-04-26	4.500	4.500	4.300	4.300	4.095	3,600
2023-04-25	4.300	4.400	4.300	4.360	4.152	6,900
2023-04-24	4.400	4.460	4.380	4.400	4.190	3,400
2023-04-21	4.360	4.400	4.360	4.380	4.171	5,700
2023-04-20	4.480	4.480	4.380	4.380	4.171	5,800
2023-04-19	4.400	4.420	4.320	4.320	4.114	10,600
2023-04-18	4.420	4.480	4.340	4.340	4.133	12,600
2023-04-17	4.420	4.460	4.380	4.400	4.190	18,300
2023-04-12	4.380	4.460	4.380	4.420	4.209	12,600
2023-04-11	4.420	4.460	4.380	4.380	4.171	72,500
2023-04-10	4.480	4.500	4.460	4.500	4.286	18,600
2023-04-07	4.480	4.480	4.400	4.480	4.267	21,200
2023-04-05	4.500	4.580	4.460	4.480	4.267	92,300
2023-04-04	4.520	4.540	4.460	4.500	4.286	50,800
2023-04-03	4.520	4.560	4.500	4.500	4.286	5,300
2023-03-31	4.520	4.560	4.400	4.540	4.324	33,600
2023-03-30	4.480	4.580	4.480	4.540	4.324	258,000
2023-03-29	4.520	4.620	4.500	4.500	4.286	173,100
2023-03-28	4.520	4.680	4.500	4.600	4.381	10,600
2023-03-27	4.660	4.660	4.620	4.640	4.419	2,100
2023-03-24	4.600	4.660	4.560	4.560	4.343	32,200
2023-03-23	4.640	4.680	4.600	4.600	4.381	20,500
2023-03-22	4.640	4.700	4.600	4.600	4.381	30,900
2023-03-21	4.600	4.720	4.600	4.640	4.419	14,000
2023-03-20	4.760	4.760	4.600	4.600	4.381	11,100
2023-03-17	4.800	4.800	4.640	4.640	4.419	5,300
2023-03-16	4.720	4.720	4.540	4.600	4.381	7,900
2023-03-15	4.760	4.760	4.540	4.720	4.495	7,000
2023-03-14	4.580	4.680	4.440	4.440	4.229	10,100
2023-03-13	4.660	4.660	4.560	4.600	4.381	16,100
2023-03-10	4.660	4.700	4.600	4.660	4.438	7,900
2023-03-09	4.700	4.700	4.680	4.680	4.457	600
2023-03-08	4.620	4.680	4.600	4.660	4.438	3,500
2023-03-07	4.660	4.780	4.600	4.680	4.457	16,000
2023-03-03	4.660	4.760	4.640	4.680	4.457	8,500
2023-03-02	4.660	4.700	4.620	4.660	4.438	4,500
2023-03-01	4.700	4.700	4.660	4.680	4.457	6,900
2023-02-28	4.680	4.740	4.620	4.640	4.419	4,000
2023-02-27	4.680	4.720	4.620	4.700	4.476	9,200
2023-02-24	4.680	4.760	4.680	4.680	4.457	9,200
2023-02-23	4.760	4.780	4.680	4.700	4.476	6,700
2023-02-22	4.720	4.780	4.680	4.680	4.457	15,100
2023-02-21	4.700	4.760	4.660	4.680	4.457	20,300
2023-02-20	4.700	4.780	4.700	4.780	4.552	27,500
2023-02-17	4.600	4.700	4.600	4.620	4.400	42,100
2023-02-16	4.760	4.860	4.620	4.620	4.400	65,700
2023-02-15	4.700	4.740	4.600	4.740	4.514	191,300
2023-02-14	4.760	4.780	4.700	4.740	4.514	31,400
2023-02-13	4.760	4.760	4.700	4.740	4.514	13,500
2023-02-10	4.760	4.820	4.720	4.740	4.514	61,500
2023-02-09	4.740	4.780	4.720	4.720	4.495	35,100
2023-02-08	4.820	4.820	4.740	4.740	4.514	26,900
2023-02-07	4.820	4.820	4.760	4.780	4.552	10,100
2023-02-06	4.800	4.800	4.760	4.780	4.552	31,400
2023-02-03	4.820	4.820	4.740	4.800	4.571	29,600

← NewerPage 15 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.