Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.260	2.720	2.240	2.260	2.260	14,960
2026-01-20	2.240	2.260	2.220	2.240	2.240	10,634
2026-01-19	2.260	2.260	2.240	2.240	2.240	13,496
2026-01-16	2.820	2.820	2.200	2.220	2.220	68,500
2026-01-15	2.140	2.160	2.120	2.160	2.160	4,999
2026-01-14	2.180	2.180	2.120	2.160	2.160	2,120
2026-01-13	2.160	2.180	2.080	2.180	2.180	5,210
2026-01-12	2.160	2.220	2.100	2.160	2.160	16,298
2026-01-09	2.140	2.200	2.000	2.160	2.160	25,060
2026-01-08	2.180	2.200	2.140	2.140	2.140	19,866
2026-01-07	2.180	2.300	2.140	2.140	2.140	23,290
2026-01-06	2.200	2.200	2.120	2.140	2.140	10,026
2026-01-05	2.140	2.160	2.140	2.140	2.140	4,948
2025-12-30	2.160	2.180	2.140	2.140	2.140	16,353
2025-12-29	2.160	2.280	2.160	2.160	2.160	11,866
2025-12-26	2.160	2.160	2.140	2.160	2.160	1,100
2025-12-25	2.180	2.180	2.160	2.160	2.160	18,854
2025-12-24	2.180	2.200	2.180	2.180	2.180	47,454,359
2025-12-23	2.180	2.220	2.160	2.200	2.200	11,290
2025-12-22	2.140	2.180	2.140	2.140	2.140	2,815
2025-12-19	2.160	2.200	2.140	2.140	2.140	2,330
2025-12-18	2.220	2.240	2.180	2.180	2.180	3,620
2025-12-17	2.180	2.240	2.180	2.180	2.180	72,502
2025-12-16	2.180	2.200	2.120	2.180	2.180	16,510
2025-12-15	2.180	2.180	2.160	2.180	2.180	3,600
2025-12-12	2.160	2.160	2.160	2.160	2.160	2,504
2025-12-11	2.180	2.180	2.160	2.160	2.160	8,212
2025-12-09	2.120	2.180	2.120	2.180	2.180	29,917
2025-12-08	2.160	2.160	2.120	2.160	2.160	2,908
2025-12-04	2.160	2.160	2.140	2.140	2.140	4,036
2025-12-03	2.140	2.280	2.140	2.160	2.160	6,535
2025-12-02	2.140	2.180	2.120	2.140	2.140	20,869
2025-12-01	2.120	2.140	2.120	2.140	2.140	3,628
2025-11-28	2.080	2.120	2.080	2.120	2.120	915
2025-11-27	2.160	2.160	2.080	2.120	2.120	10,501
2025-11-26	2.180	2.180	2.140	2.160	2.160	2,811
2025-11-25	2.180	2.200	2.160	2.160	2.160	4,714
2025-11-24	2.180	2.200	2.140	2.160	2.160	16,604
2025-11-21	2.140	2.180	2.140	2.180	2.180	2,176
2025-11-20	2.180	2.180	2.140	2.140	2.140	1,711
2025-11-19	2.180	2.180	2.180	2.180	2.180	952
2025-11-18	2.160	2.180	2.160	2.180	2.180	4,462
2025-11-17	2.180	2.180	2.120	2.140	2.140	2,761
2025-11-14	2.180	2.180	2.160	2.160	2.160	7,118
2025-11-13	2.140	2.180	2.140	2.180	2.180	4,400
2025-11-12	2.140	2.240	2.140	2.180	2.180	29,619
2025-11-11	2.120	2.120	2.120	2.120	2.120	4,006
2025-11-10	2.140	2.140	2.120	2.140	2.140	5,001
2025-11-07	2.100	2.160	2.100	2.140	2.140	1,909
2025-11-06	2.100	2.140	2.100	2.100	2.100	9,420
2025-11-05	2.180	2.180	2.100	2.120	2.120	7,400
2025-11-04	2.180	2.200	2.120	2.120	2.120	25,610
2025-11-03	2.200	2.240	2.180	2.180	2.180	12,590
2025-10-31	2.260	2.260	2.220	2.220	2.220	7,709
2025-10-30	2.260	2.280	2.240	2.240	2.240	4,245
2025-10-29	2.280	2.280	2.220	2.260	2.260	3,696
2025-10-28	2.240	2.280	2.240	2.280	2.280	2,190
2025-10-27	2.260	2.300	2.260	2.280	2.280	5,182
2025-10-24	2.320	2.340	2.200	2.300	2.300	129,971
2025-10-22	2.360	2.380	2.200	2.360	2.360	7,764

← NewerPage 4 of 21 · 1,216 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.