Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.760	4.780	4.740	4.760	4.533	20,600
2023-02-01	4.740	4.800	4.740	4.760	4.533	32,400
2023-01-31	4.760	4.780	4.740	4.740	4.514	19,500
2023-01-30	4.800	4.800	4.740	4.760	4.533	30,400
2023-01-27	4.800	4.800	4.760	4.760	4.533	33,300
2023-01-26	4.800	4.820	4.740	4.740	4.514	55,600
2023-01-25	4.840	4.840	4.760	4.780	4.552	24,600
2023-01-24	4.780	4.820	4.780	4.780	4.552	22,100
2023-01-23	4.980	4.980	4.760	4.780	4.552	40,100
2023-01-20	4.800	4.820	4.760	4.780	4.552	43,600
2023-01-19	4.760	4.820	4.760	4.800	4.571	6,600
2023-01-18	4.820	4.840	4.760	4.760	4.533	52,700
2023-01-17	4.820	4.880	4.780	4.840	4.609	32,100
2023-01-16	4.860	4.860	4.720	4.800	4.571	39,100
2023-01-13	4.800	4.800	4.740	4.780	4.552	40,200
2023-01-12	4.820	4.820	4.720	4.740	4.514	48,300
2023-01-11	4.780	4.840	4.760	4.780	4.552	128,500
2023-01-10	4.780	4.880	4.660	4.660	4.438	69,200
2023-01-09	4.780	4.840	4.760	4.780	4.552	50,000
2023-01-06	4.880	4.880	4.760	4.780	4.552	38,200
2023-01-05	4.880	4.880	4.780	4.780	4.552	52,500
2023-01-04	4.880	4.900	4.840	4.880	4.648	73,900
2023-01-03	4.840	4.900	4.840	4.880	4.648	37,200
2022-12-30	4.880	4.980	4.840	4.840	4.609	43,500
2022-12-29	4.840	4.920	4.820	4.880	4.648	47,900
2022-12-28	4.820	4.880	4.820	4.860	4.629	41,500
2022-12-27	4.800	4.840	4.760	4.840	4.609	62,500
2022-12-26	4.780	4.840	4.780	4.800	4.571	37,000
2022-12-23	4.800	4.840	4.700	4.840	4.609	41,900
2022-12-22	4.800	4.860	4.780	4.860	4.629	45,400
2022-12-21	4.800	4.860	4.780	4.820	4.590	43,700
2022-12-20	4.840	4.840	4.780	4.800	4.571	58,100
2022-12-19	4.840	4.880	4.800	4.840	4.609	43,100
2022-12-16	4.880	4.880	4.840	4.840	4.609	130,300
2022-12-15	5.050	5.100	4.880	4.880	4.648	234,900
2022-12-14	5.350	5.450	5.000	5.000	4.762	650,500
2022-12-13	5.650	6.200	4.940	5.200	4.952	2,057,400
2022-12-09	4.800	4.800	4.800	4.800	4.571	13,700
2022-12-08	4.780	4.800	4.780	4.800	4.571	4,200
2022-12-07	4.700	4.800	4.700	4.780	4.552	22,100
2022-12-06	4.840	4.860	4.780	4.800	4.571	11,900
2022-12-02	4.820	4.880	4.800	4.880	4.648	12,700
2022-12-01	4.860	4.860	4.840	4.840	4.609	12,700
2022-11-30	4.840	4.880	4.800	4.800	4.571	14,800
2022-11-29	4.880	4.880	4.760	4.760	4.533	9,300
2022-11-28	4.800	4.880	4.740	4.800	4.571	2,900
2022-11-25	4.800	4.840	4.780	4.840	4.609	6,600
2022-11-24	4.820	4.840	4.780	4.800	4.571	6,600
2022-11-23	4.800	4.880	4.800	4.820	4.590	4,900
2022-11-22	4.840	4.880	4.840	4.840	4.609	4,600
2022-11-21	4.440	4.880	4.440	4.840	4.609	8,400
2022-11-18	4.920	4.920	4.840	4.840	4.609	4,200
2022-11-17	4.800	4.820	4.800	4.800	4.571	4,100
2022-11-16	4.800	4.860	4.420	4.820	4.590	3,300
2022-11-15	4.900	4.900	4.860	4.860	4.629	1,500
2022-11-14	4.900	4.900	4.820	4.840	4.609	10,800
2022-11-11	4.860	4.880	4.860	4.880	4.648	4,500
2022-11-10	4.860	4.880	4.840	4.880	4.648	5,500
2022-11-09	4.840	4.900	4.800	4.900	4.667	2,900
2022-11-08	4.900	5.000	4.860	4.920	4.686	2,300

← NewerPage 16 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.