Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.960	4.960	4.880	4.880	4.648	19,300
2022-11-04	4.940	4.940	4.920	4.920	4.686	3,800
2022-11-03	4.900	4.920	4.900	4.900	4.667	1,400
2022-11-02	4.900	4.940	4.880	4.880	4.648	52,100
2022-11-01	4.960	5.000	4.880	4.980	4.743	125,200
2022-10-31	4.880	4.960	4.860	4.900	4.667	23,500
2022-10-28	4.860	4.940	4.860	4.900	4.667	1,400
2022-10-27	4.900	4.940	4.880	4.900	4.667	9,100
2022-10-26	4.940	4.940	4.900	4.940	4.705	3,400
2022-10-25	4.880	4.960	4.880	4.940	4.705	15,900
2022-10-21	4.940	4.960	4.880	4.880	4.648	4,800
2022-10-20	4.880	4.940	4.880	4.920	4.686	1,700
2022-10-19	4.860	4.920	4.860	4.900	4.667	4,600
2022-10-18	4.880	4.900	4.860	4.880	4.648	10,400
2022-10-17	4.900	4.900	4.880	4.880	4.648	1,800
2022-10-12	4.900	4.900	4.900	4.900	4.667	3,300
2022-10-11	4.880	4.960	4.880	4.940	4.705	5,600
2022-10-10	4.940	4.960	4.900	4.900	4.667	2,500
2022-10-07	4.880	4.960	4.880	4.940	4.705	58,900
2022-10-06	4.880	4.900	4.880	4.880	4.648	5,900
2022-10-05	4.900	4.940	4.880	4.900	4.667	22,400
2022-10-04	4.840	4.940	4.840	4.900	4.667	3,700
2022-10-03	4.780	4.980	4.780	4.860	4.629	8,900
2022-09-30	4.900	4.940	4.900	4.920	4.686	34,600
2022-09-29	4.900	4.940	4.880	4.940	4.705	28,700
2022-09-28	4.920	4.940	4.900	4.900	4.667	20,700
2022-09-27	4.940	4.980	4.920	4.960	4.724	8,500
2022-09-26	4.900	4.980	4.900	4.920	4.686	7,000
2022-09-23	4.980	4.980	4.900	4.920	4.686	21,200
2022-09-22	4.960	4.960	4.920	4.920	4.686	31,700
2022-09-21	4.920	4.940	4.920	4.920	4.686	5,000
2022-09-20	4.920	4.980	4.900	4.940	4.705	25,300
2022-09-19	4.940	4.940	4.900	4.920	4.686	13,300
2022-09-16	4.940	4.940	4.940	4.940	4.705	1,200
2022-09-15	4.960	4.960	4.940	4.940	4.705	1,900
2022-09-14	4.900	4.980	4.900	4.920	4.686	13,600
2022-09-13	4.960	4.980	4.940	4.980	4.743	16,800
2022-09-12	4.920	4.980	4.920	4.980	4.743	5,100
2022-09-09	4.940	4.940	4.920	4.920	4.686	21,500
2022-09-08	4.960	4.960	4.940	4.940	4.705	35,100
2022-09-07	5.000	5.000	4.940	4.940	4.705	11,800
2022-09-06	4.940	5.000	4.940	4.960	4.724	4,700
2022-09-05	4.960	5.000	4.960	4.960	4.724	7,600
2022-09-02	4.980	4.980	4.940	4.940	4.705	4,800
2022-09-01	5.100	5.100	4.960	4.980	4.743	5,500
2022-08-31	4.980	5.000	4.960	4.960	4.724	20,200
2022-08-30	4.960	4.980	4.920	4.980	4.743	11,500
2022-08-29	4.980	4.980	4.920	4.940	4.705	5,300
2022-08-26	4.960	4.960	4.920	4.960	4.724	9,600
2022-08-25	5.000	5.000	4.860	4.960	4.724	12,300
2022-08-24	4.960	5.000	4.860	4.960	4.724	23,400
2022-08-23	5.000	5.000	4.920	4.920	4.686	26,100
2022-08-22	4.960	5.000	4.920	5.000	4.762	8,100
2022-08-19	4.920	4.980	4.920	4.920	4.686	17,600
2022-08-18	4.960	4.960	4.900	4.900	4.667	14,800
2022-08-17	5.000	5.000	4.940	4.940	4.705	23,200
2022-08-16	5.100	5.100	4.900	4.900	4.667	20,100
2022-08-15	4.980	5.150	4.900	4.940	4.705	68,400
2022-08-11	4.980	5.050	4.980	5.000	4.762	4,100
2022-08-10	5.050	5.050	4.980	4.980	4.743	8,100

← NewerPage 17 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.