Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.900	2.920	2.880	2.880	2.880	13,815
2026-07-17	2.900	2.960	2.820	2.920	2.920	91,942
2026-07-16	2.820	2.980	2.820	2.900	2.900	193,806
2026-07-15	2.800	2.820	2.780	2.800	2.800	12,126
2026-07-14	2.800	2.820	2.780	2.800	2.800	21,567
2026-07-13	2.820	2.820	2.780	2.820	2.820	15,462
2026-07-10	2.800	2.820	2.780	2.820	2.820	131,592
2026-07-09	2.840	2.840	2.800	2.840	2.840	24,918
2026-07-08	2.860	2.880	2.820	2.840	2.840	33,152
2026-07-07	2.900	2.900	2.840	2.860	2.860	21,692
2026-07-06	2.820	2.900	2.820	2.860	2.860	65,739
2026-07-03	2.860	2.860	2.700	2.820	2.820	60,625
2026-07-02	2.860	2.900	2.820	2.840	2.840	35,341
2026-07-01	3.000	3.040	2.880	2.900	2.900	69,264
2026-06-30	3.060	3.080	3.000	3.000	3.000	110,361
2026-06-29	2.840	3.120	2.840	2.940	2.940	331,271
2026-06-26	2.680	3.220	2.680	2.800	2.800	549,900
2026-06-25	2.980	2.980	2.380	2.540	2.540	434,419
2026-06-24	2.260	2.280	2.260	2.280	2.280	6,032
2026-06-23	2.240	2.260	2.240	2.260	2.260	10,320
2026-06-22	2.260	2.280	2.240	2.240	2.240	18,350
2026-06-19	2.280	2.280	2.240	2.260	2.260	9,210
2026-06-18	2.260	2.300	2.260	2.280	2.280	4,525
2026-06-17	2.220	2.260	2.220	2.260	2.260	31,100
2026-06-16	2.260	2.280	2.260	2.260	2.260	28,802
2026-06-15	2.280	2.300	2.240	2.260	2.260	11,408
2026-06-12	2.260	2.280	2.260	2.260	2.260	39,700
2026-06-11	2.240	2.280	2.220	2.260	2.260	8,710
2026-06-10	2.300	2.300	2.220	2.260	2.260	20,832
2026-06-09	2.280	2.280	2.260	2.280	2.280	3,900
2026-06-08	2.300	2.300	2.280	2.280	2.280	20,713
2026-06-05	2.300	2.320	2.280	2.300	2.300	25,309
2026-06-04	2.300	2.320	2.280	2.300	2.300	52,619
2026-06-02	2.300	2.300	2.280	2.300	2.300	11,210
2026-05-29	2.240	2.300	2.240	2.300	2.300	4,619
2026-05-28	2.300	2.300	2.260	2.260	2.260	37,642
2026-05-27	2.300	2.300	2.240	2.280	2.280	10,732
2026-05-26	2.260	2.280	2.260	2.280	2.280	6,818
2026-05-25	2.300	2.300	2.280	2.280	2.280	43,805
2026-05-22	2.280	2.300	2.280	2.300	2.300	17,600
2026-05-21	2.300	2.300	2.280	2.280	2.280	25,300
2026-05-20	2.280	2.300	2.260	2.300	2.300	10,110
2026-05-19	2.300	2.320	2.280	2.280	2.280	26,900
2026-05-18	2.300	2.300	2.280	2.280	2.280	11,431
2026-05-15	2.240	2.320	2.240	2.300	2.300	10,748
2026-05-14	2.280	2.280	2.240	2.240	2.240	41,390
2026-05-13	2.280	2.300	2.280	2.280	2.280	3,907
2026-05-12	2.300	2.300	2.280	2.280	2.280	2,605
2026-05-11	2.300	2.340	2.240	2.300	2.300	5,400
2026-05-08	2.240	2.320	2.240	2.300	2.300	13,546
2026-05-07	2.340	2.360	2.200	2.200	2.200	15,035
2026-05-06	2.260	2.360	2.260	2.340	2.340	25,758
2026-05-05	2.240	2.260	2.240	2.260	2.260	6,948
2026-04-30	2.220	2.280	2.220	2.280	2.280	6,000
2026-04-29	2.260	2.260	2.260	2.260	2.260	5,801
2026-04-28	2.280	2.280	2.260	2.260	2.260	2,101
2026-04-27	2.260	2.280	2.260	2.280	2.280	7,581
2026-04-24	2.240	2.260	2.240	2.260	2.260	11,200
2026-04-23	2.260	2.260	2.100	2.240	2.240	11,400
2026-04-22	2.280	2.300	2.260	2.260	2.260	13,000

← NewerPage 2 of 21 · 1,212 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.