Sahacogen (Chonburi) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.000 | 6.050 | 5.850 | 5.850 | 5.503 | 395,100 |
| 2021-11-08 | 5.750 | 6.050 | 5.750 | 5.900 | 5.550 | 692,600 |
| 2021-11-05 | 5.750 | 5.750 | 5.600 | 5.700 | 5.362 | 376,500 |
| 2021-11-04 | 5.600 | 5.700 | 5.550 | 5.650 | 5.315 | 344,500 |
| 2021-11-03 | 5.900 | 5.950 | 5.550 | 5.550 | 5.221 | 798,600 |
| 2021-11-02 | 6.650 | 6.650 | 5.750 | 6.000 | 5.644 | 2,379,500 |
| 2021-11-01 | 6.700 | 6.950 | 6.200 | 6.750 | 6.350 | 2,604,200 |
| 2021-10-29 | 7.400 | 7.800 | 5.950 | 6.100 | 5.738 | 6,735,400 |
| 2021-10-28 | 5.300 | 6.850 | 5.300 | 6.850 | 6.444 | 3,154,200 |
| 2021-10-27 | 5.300 | 5.350 | 5.200 | 5.300 | 4.986 | 55,900 |
| 2021-10-26 | 5.400 | 5.400 | 5.250 | 5.250 | 4.939 | 80,900 |
| 2021-10-25 | 5.400 | 5.400 | 5.200 | 5.250 | 4.939 | 193,800 |
| 2021-10-21 | 5.400 | 5.400 | 5.100 | 5.400 | 5.080 | 93,700 |
| 2021-10-20 | 5.250 | 5.300 | 5.150 | 5.250 | 4.939 | 78,100 |
| 2021-10-19 | 5.250 | 5.250 | 5.150 | 5.150 | 4.845 | 71,100 |
| 2021-10-18 | 5.250 | 5.300 | 5.250 | 5.250 | 4.939 | 18,300 |
| 2021-10-15 | 5.200 | 5.300 | 5.200 | 5.250 | 4.939 | 33,200 |
| 2021-10-14 | 5.250 | 5.300 | 5.200 | 5.250 | 4.939 | 37,200 |
← NewerPage 21 of 21 · 1,218 trading days
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.