Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.700	5.750	5.650	5.700	5.362	38,200
2022-02-03	5.750	5.750	5.650	5.700	5.362	53,500
2022-02-02	5.750	5.750	5.650	5.700	5.362	50,500
2022-02-01	5.700	5.750	5.650	5.700	5.362	79,700
2022-01-31	5.800	5.800	5.700	5.750	5.409	41,900
2022-01-28	5.750	5.750	5.700	5.700	5.362	96,000
2022-01-27	5.750	5.750	5.700	5.700	5.362	592,000
2022-01-26	5.700	5.750	5.700	5.700	5.362	77,800
2022-01-25	5.700	5.750	5.700	5.750	5.409	934,600
2022-01-24	5.800	5.800	5.700	5.700	5.362	64,600
2022-01-21	5.700	5.850	5.700	5.850	5.503	312,100
2022-01-20	5.700	5.750	5.700	5.700	5.362	125,600
2022-01-19	5.750	5.800	5.700	5.700	5.362	221,000
2022-01-18	5.750	5.850	5.700	5.750	5.409	428,200
2022-01-17	5.900	5.950	5.850	5.850	5.503	170,500
2022-01-14	6.050	6.100	5.900	5.950	5.597	379,400
2022-01-13	6.150	6.150	5.950	6.050	5.691	237,200
2022-01-12	6.050	6.150	6.050	6.150	5.785	53,800
2022-01-11	6.100	6.150	6.050	6.050	5.691	123,400
2022-01-10	6.050	6.150	6.000	6.150	5.785	144,400
2022-01-07	6.050	6.150	6.050	6.100	5.738	205,100
2022-01-06	6.250	6.250	6.100	6.100	5.738	133,500
2022-01-05	6.100	6.350	6.050	6.250	5.879	1,154,000
2022-01-04	6.100	6.150	6.050	6.150	5.785	183,000
2021-12-30	6.000	6.150	5.950	6.150	5.785	918,500
2021-12-29	6.100	6.100	5.850	6.000	5.644	964,800
2021-12-28	5.950	6.100	5.900	6.050	5.691	729,000
2021-12-27	5.950	6.000	5.900	5.900	5.550	761,400
2021-12-24	5.950	5.950	5.900	5.950	5.597	76,400
2021-12-23	5.950	6.000	5.900	5.950	5.597	389,800
2021-12-22	6.000	6.000	5.950	5.950	5.597	140,100
2021-12-21	5.950	6.000	5.900	5.950	5.597	347,900
2021-12-20	5.900	6.000	5.900	5.900	5.550	72,400
2021-12-17	6.100	6.150	5.900	5.900	5.550	1,218,000
2021-12-16	5.950	6.050	5.950	6.000	5.644	244,800
2021-12-15	6.300	6.400	5.800	5.900	5.550	725,100
2021-12-14	6.400	7.000	6.300	6.300	5.926	3,287,000
2021-12-13	5.750	6.450	5.750	6.450	6.068	1,471,000
2021-12-09	5.650	5.700	5.650	5.700	5.362	44,100
2021-12-08	5.650	5.750	5.600	5.650	5.315	100,800
2021-12-07	5.650	5.700	5.650	5.650	5.315	32,900
2021-12-03	5.700	5.750	5.650	5.700	5.362	15,000
2021-12-02	5.650	5.750	5.650	5.700	5.362	42,000
2021-12-01	5.750	5.750	5.650	5.700	5.362	37,500
2021-11-30	5.750	5.750	5.650	5.700	5.362	111,800
2021-11-29	5.700	5.750	5.650	5.750	5.409	176,700
2021-11-26	5.700	5.750	5.650	5.650	5.315	60,800
2021-11-25	5.700	5.750	5.650	5.650	5.315	77,200
2021-11-24	5.700	5.750	5.700	5.700	5.362	33,300
2021-11-23	5.850	5.850	5.700	5.700	5.362	32,100
2021-11-22	5.650	5.750	5.650	5.750	5.409	281,900
2021-11-19	5.700	5.850	5.650	5.650	5.315	55,800
2021-11-18	5.650	5.900	5.600	5.700	5.362	255,600
2021-11-17	5.700	5.750	5.650	5.700	5.362	183,400
2021-11-16	5.850	5.850	5.700	5.750	5.409	156,300
2021-11-15	5.850	5.850	5.750	5.800	5.456	77,300
2021-11-12	5.900	5.950	5.850	5.900	5.550	47,200
2021-11-11	5.950	5.950	5.850	5.850	5.503	119,500
2021-11-10	5.900	6.100	5.900	5.900	5.550	140,700
2021-11-09	6.000	6.050	5.850	5.850	5.503	395,100

← NewerPage 20 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.