Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.980	5.000	4.960	4.960	4.724	8,300
2022-08-08	5.000	5.050	4.980	5.000	4.762	8,600
2022-08-05	5.050	5.050	5.000	5.000	4.762	8,000
2022-08-04	4.940	5.000	4.940	4.940	4.705	8,100
2022-08-03	5.000	5.050	4.940	4.940	4.705	9,600
2022-08-02	5.050	5.050	5.000	5.000	4.762	11,500
2022-08-01	5.000	5.050	5.000	5.000	4.762	11,900
2022-07-27	5.000	5.050	4.980	5.050	4.809	24,200
2022-07-26	5.100	5.100	5.000	5.050	4.809	24,700
2022-07-25	5.000	5.050	4.980	5.050	4.809	12,300
2022-07-22	5.000	5.050	4.980	5.050	4.809	30,000
2022-07-21	5.000	5.050	4.980	5.050	4.809	11,100
2022-07-20	5.050	5.050	4.980	5.000	4.762	34,900
2022-07-19	5.050	5.050	5.000	5.050	4.809	10,300
2022-07-18	5.050	5.050	5.000	5.050	4.809	19,000
2022-07-15	4.980	5.050	4.980	5.050	4.809	17,600
2022-07-14	5.000	5.000	4.980	4.980	4.743	9,700
2022-07-12	5.000	5.000	4.980	5.000	4.762	13,600
2022-07-11	4.960	5.000	4.940	5.000	4.762	37,800
2022-07-08	4.980	4.980	4.900	4.960	4.724	14,300
2022-07-07	4.840	5.000	4.820	4.900	4.667	21,500
2022-07-06	4.840	4.920	4.820	4.840	4.609	29,200
2022-07-05	4.980	4.980	4.840	4.840	4.609	89,900
2022-07-04	5.050	5.050	4.940	4.940	4.705	43,400
2022-07-01	5.000	5.050	5.000	5.000	4.762	33,000
2022-06-30	5.050	5.100	5.000	5.000	4.762	314,600
2022-06-29	5.150	5.150	5.000	5.050	4.809	222,300
2022-06-28	5.000	5.050	5.000	5.000	4.762	33,100
2022-06-27	5.050	5.050	5.000	5.000	4.762	34,900
2022-06-24	4.920	5.000	4.900	5.000	4.762	318,200
2022-06-23	4.960	5.050	4.960	5.000	4.762	26,200
2022-06-22	5.000	5.100	4.940	4.960	4.724	20,000
2022-06-21	5.050	5.050	4.980	5.000	4.762	30,700
2022-06-20	5.100	5.100	4.980	5.000	4.762	37,300
2022-06-17	4.980	5.050	4.920	5.050	4.809	36,100
2022-06-16	5.300	5.400	4.940	4.980	4.743	109,400
2022-06-15	5.350	5.450	5.300	5.300	5.048	156,700
2022-06-14	5.700	5.750	5.300	5.300	5.048	443,100
2022-06-13	4.960	6.400	4.960	5.800	5.524	3,412,000
2022-06-10	4.980	5.450	4.960	4.960	4.724	359,400
2022-06-09	4.940	5.350	4.940	4.980	4.743	139,800
2022-06-08	4.900	4.980	4.900	4.980	4.743	4,700
2022-06-07	4.960	5.500	4.940	4.980	4.743	228,500
2022-06-06	4.900	4.960	4.900	4.960	4.724	5,000
2022-06-02	4.940	4.960	4.940	4.940	4.705	3,900
2022-06-01	4.980	5.000	4.940	4.940	4.705	4,700
2022-05-31	4.980	5.000	4.840	4.960	4.724	26,200
2022-05-30	4.980	5.000	4.960	4.980	4.743	7,900
2022-05-27	5.000	5.000	4.840	4.980	4.743	23,600
2022-05-26	4.960	5.000	4.920	5.000	4.762	8,400
2022-05-25	4.980	4.980	4.940	4.960	4.724	20,100
2022-05-24	5.050	5.050	4.840	4.980	4.743	15,900
2022-05-23	4.800	4.840	4.800	4.840	4.609	21,100
2022-05-20	4.800	4.840	4.800	4.840	4.609	9,200
2022-05-19	4.900	4.900	4.780	4.800	4.571	7,300
2022-05-18	4.900	4.900	4.860	4.900	4.667	5,200
2022-05-17	4.860	4.860	4.800	4.860	4.629	17,700
2022-05-13	4.600	4.900	4.600	4.860	4.629	13,200
2022-05-12	4.840	4.860	4.760	4.780	4.552	24,700
2022-05-11	4.820	4.900	4.820	4.880	4.648	6,600

← NewerPage 18 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.