Sahacogen (Chonburi) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.860 | 4.860 | 4.760 | 4.800 | 4.571 | 12,400 |
| 2022-05-09 | 4.880 | 4.880 | 4.820 | 4.860 | 4.629 | 13,900 |
| 2022-05-06 | 4.880 | 4.880 | 4.800 | 4.880 | 4.648 | 45,600 |
| 2022-05-05 | 4.980 | 4.980 | 4.900 | 4.900 | 4.667 | 19,100 |
| 2022-05-03 | 5.000 | 5.000 | 4.960 | 4.980 | 4.743 | 11,700 |
| 2022-04-29 | 5.000 | 5.100 | 4.900 | 5.000 | 4.704 | 32,200 |
| 2022-04-28 | 4.900 | 5.000 | 4.900 | 5.000 | 4.704 | 22,500 |
| 2022-04-27 | 5.000 | 5.050 | 4.960 | 4.980 | 4.685 | 28,600 |
| 2022-04-26 | 5.000 | 5.100 | 5.000 | 5.000 | 4.704 | 41,800 |
| 2022-04-25 | 5.050 | 5.050 | 5.000 | 5.000 | 4.704 | 74,900 |
| 2022-04-22 | 4.940 | 5.050 | 4.940 | 5.050 | 4.751 | 17,600 |
| 2022-04-21 | 5.000 | 5.050 | 5.000 | 5.050 | 4.751 | 4,000 |
| 2022-04-20 | 5.000 | 5.050 | 5.000 | 5.050 | 4.751 | 31,300 |
| 2022-04-19 | 5.000 | 5.050 | 4.980 | 5.050 | 4.751 | 66,500 |
| 2022-04-18 | 5.100 | 5.100 | 5.000 | 5.000 | 4.704 | 79,200 |
| 2022-04-12 | 5.000 | 5.100 | 5.000 | 5.100 | 4.798 | 21,700 |
| 2022-04-11 | 5.100 | 5.100 | 5.050 | 5.100 | 4.798 | 28,900 |
| 2022-04-08 | 5.050 | 5.100 | 5.050 | 5.100 | 4.798 | 9,000 |
| 2022-04-07 | 5.050 | 5.150 | 5.050 | 5.100 | 4.798 | 11,000 |
| 2022-04-05 | 5.150 | 5.150 | 5.050 | 5.100 | 4.798 | 46,700 |
| 2022-04-04 | 5.050 | 5.150 | 5.050 | 5.050 | 4.751 | 27,800 |
| 2022-04-01 | 5.100 | 5.150 | 5.050 | 5.100 | 4.798 | 8,800 |
| 2022-03-31 | 5.100 | 5.100 | 5.050 | 5.100 | 4.798 | 19,900 |
| 2022-03-30 | 5.100 | 5.150 | 5.050 | 5.100 | 4.798 | 14,100 |
| 2022-03-29 | 5.100 | 5.150 | 5.050 | 5.100 | 4.798 | 19,800 |
| 2022-03-28 | 5.100 | 5.150 | 5.050 | 5.100 | 4.798 | 20,900 |
| 2022-03-25 | 5.100 | 5.150 | 5.100 | 5.150 | 4.845 | 8,000 |
| 2022-03-24 | 5.100 | 5.100 | 5.050 | 5.100 | 4.798 | 21,000 |
| 2022-03-23 | 5.150 | 5.150 | 5.050 | 5.100 | 4.798 | 27,900 |
| 2022-03-22 | 5.150 | 5.150 | 5.100 | 5.100 | 4.798 | 25,000 |
| 2022-03-21 | 5.200 | 5.200 | 5.100 | 5.150 | 4.845 | 39,600 |
| 2022-03-18 | 5.200 | 5.250 | 5.200 | 5.200 | 4.892 | 35,500 |
| 2022-03-17 | 5.250 | 5.300 | 5.200 | 5.200 | 4.892 | 13,500 |
| 2022-03-16 | 5.200 | 5.250 | 5.150 | 5.150 | 4.845 | 64,400 |
| 2022-03-15 | 5.300 | 5.300 | 5.200 | 5.300 | 4.986 | 13,200 |
| 2022-03-14 | 5.300 | 5.300 | 5.200 | 5.300 | 4.986 | 12,500 |
| 2022-03-11 | 5.300 | 5.300 | 5.100 | 5.300 | 4.986 | 19,300 |
| 2022-03-10 | 5.300 | 5.300 | 5.200 | 5.300 | 4.986 | 14,800 |
| 2022-03-09 | 5.000 | 5.300 | 5.000 | 5.300 | 4.986 | 18,900 |
| 2022-03-08 | 5.350 | 5.400 | 5.000 | 5.000 | 4.704 | 108,400 |
| 2022-03-07 | 5.450 | 5.500 | 5.350 | 5.350 | 5.033 | 28,800 |
| 2022-03-04 | 5.500 | 5.500 | 5.300 | 5.350 | 5.033 | 78,600 |
| 2022-03-03 | 5.400 | 5.550 | 5.400 | 5.500 | 5.174 | 44,300 |
| 2022-03-02 | 5.400 | 5.500 | 5.400 | 5.450 | 5.127 | 28,000 |
| 2022-03-01 | 5.500 | 5.550 | 5.400 | 5.500 | 5.174 | 16,700 |
| 2022-02-28 | 5.500 | 5.500 | 5.450 | 5.450 | 5.127 | 16,700 |
| 2022-02-25 | 5.350 | 5.500 | 5.300 | 5.450 | 5.127 | 22,100 |
| 2022-02-24 | 5.450 | 5.500 | 5.350 | 5.400 | 5.080 | 111,100 |
| 2022-02-23 | 5.500 | 5.550 | 5.000 | 5.400 | 5.080 | 114,500 |
| 2022-02-22 | 5.400 | 5.500 | 5.350 | 5.450 | 5.127 | 26,300 |
| 2022-02-21 | 5.550 | 5.550 | 5.400 | 5.400 | 5.080 | 140,400 |
| 2022-02-18 | 5.550 | 5.600 | 5.550 | 5.550 | 5.221 | 58,200 |
| 2022-02-17 | 5.550 | 5.600 | 5.550 | 5.550 | 5.221 | 52,200 |
| 2022-02-15 | 5.550 | 5.650 | 5.550 | 5.550 | 5.221 | 20,100 |
| 2022-02-14 | 5.550 | 5.750 | 5.550 | 5.600 | 5.268 | 29,000 |
| 2022-02-11 | 5.550 | 5.650 | 5.550 | 5.600 | 5.268 | 24,200 |
| 2022-02-10 | 5.500 | 5.700 | 5.500 | 5.600 | 5.268 | 73,100 |
| 2022-02-09 | 5.550 | 5.650 | 5.550 | 5.600 | 5.268 | 139,400 |
| 2022-02-08 | 5.700 | 5.700 | 5.650 | 5.650 | 5.315 | 58,900 |
| 2022-02-07 | 5.700 | 5.750 | 5.650 | 5.700 | 5.362 | 34,900 |
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.