Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.280	2.300	2.260	2.260	2.260	13,000
2026-04-21	2.280	2.280	2.260	2.280	2.280	8,105
2026-04-20	2.260	2.280	2.260	2.280	2.280	13,301
2026-04-17	2.280	2.280	2.260	2.260	2.260	5,002
2026-04-16	2.280	2.300	2.280	2.300	2.300	5,112
2026-04-10	2.300	2.300	2.260	2.280	2.280	4,420
2026-04-09	2.300	2.300	2.280	2.300	2.300	3,703
2026-04-08	2.280	2.320	2.280	2.280	2.280	8,404
2026-04-07	2.280	2.320	2.240	2.280	2.280	11,630
2026-04-03	2.300	2.320	2.240	2.280	2.280	26,656
2026-04-02	2.280	2.300	2.280	2.280	2.280	15,219
2026-04-01	2.300	2.300	2.280	2.300	2.300	15,400
2026-03-31	2.320	2.320	2.300	2.300	2.300	17,900
2026-03-30	2.280	2.320	2.260	2.320	2.320	15,011
2026-03-27	2.340	2.360	2.300	2.300	2.300	32,100
2026-03-26	2.320	2.360	2.320	2.340	2.340	22,969
2026-03-25	2.220	2.300	2.220	2.300	2.300	36,416
2026-03-24	2.260	2.260	2.260	2.260	2.260	4,139
2026-03-23	2.280	2.340	2.260	2.260	2.260	10,601
2026-03-20	2.360	2.360	2.320	2.340	2.340	3,900
2026-03-19	2.460	2.460	2.300	2.360	2.360	19,521
2026-03-18	2.680	2.680	2.460	2.460	2.460	33,282
2026-03-17	2.260	2.300	2.260	2.300	2.300	7,760
2026-03-16	2.300	2.300	2.260	2.280	2.280	28,060
2026-03-13	2.220	2.320	2.220	2.300	2.300	19,730
2026-03-12	2.220	2.320	2.220	2.280	2.280	99,009
2026-03-11	2.340	2.400	2.340	2.340	2.340	6,622
2026-03-10	2.440	2.440	2.420	2.440	2.440	5,481
2026-03-09	2.400	2.480	2.400	2.440	2.440	5,798
2026-03-06	2.380	2.500	2.320	2.500	2.500	5,041
2026-03-05	2.320	2.420	2.320	2.400	2.400	9,625
2026-03-04	2.460	2.460	2.320	2.320	2.320	19,850
2026-03-02	2.540	2.540	2.400	2.460	2.460	11,360
2026-02-27	2.520	2.540	2.480	2.540	2.540	20,030
2026-02-26	2.540	2.540	2.520	2.520	2.520	28,162
2026-02-25	2.580	2.580	2.500	2.540	2.540	11,010
2026-02-24	2.620	2.620	2.460	2.560	2.560	16,751
2026-02-23	2.700	2.700	2.580	2.620	2.620	15,419
2026-02-20	2.700	2.700	2.600	2.660	2.660	26,706
2026-02-19	2.580	2.700	2.580	2.700	2.700	70,532
2026-02-18	2.720	2.720	2.640	2.640	2.640	11,510
2026-02-17	2.700	2.720	2.680	2.680	2.680	146,071
2026-02-16	2.540	2.540	2.500	2.500	2.500	17,335
2026-02-13	2.540	2.540	2.520	2.520	2.520	27,601
2026-02-12	2.520	2.540	2.520	2.540	2.540	41,600
2026-02-11	2.540	2.540	2.500	2.540	2.540	15,051
2026-02-10	2.540	2.540	2.480	2.500	2.500	27,488
2026-02-09	2.340	2.500	2.340	2.480	2.480	23,180
2026-02-06	2.320	2.380	2.260	2.340	2.340	52,700
2026-02-05	2.560	2.560	2.040	2.320	2.320	66,885
2026-02-04	2.560	2.560	2.520	2.520	2.520	10,518
2026-02-03	2.580	2.580	2.560	2.560	2.560	59,295
2026-02-02	2.600	2.700	2.560	2.560	2.560	50,005
2026-01-30	2.660	2.680	2.620	2.620	2.620	6,200
2026-01-29	2.760	2.760	2.600	2.660	2.660	21,971
2026-01-28	3.080	3.080	2.580	2.800	2.800	191,697
2026-01-27	2.360	2.380	2.320	2.360	2.360	2,037
2026-01-26	2.380	2.420	2.360	2.360	2.360	11,836
2026-01-23	2.400	2.860	2.360	2.380	2.380	21,327
2026-01-22	2.280	2.600	2.280	2.380	2.380	107,208

← NewerPage 3 of 5 · 242 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.