Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.420	2.420	2.360	2.360	2.360	15,002
2025-10-20	2.360	2.420	2.360	2.420	2.420	2,128
2025-10-17	2.400	2.420	2.340	2.360	2.360	14,601
2025-10-16	2.320	2.400	2.320	2.360	2.360	6,631
2025-10-15	2.320	2.440	2.320	2.400	2.400	9,502
2025-10-14	2.400	2.440	2.400	2.440	2.440	27,710
2025-10-10	2.480	2.480	2.420	2.440	2.440	2,159
2025-10-09	2.420	2.480	2.400	2.480	2.480	6,200
2025-10-08	2.420	2.440	2.400	2.400	2.400	42,509
2025-10-07	2.440	2.680	2.400	2.440	2.440	33,327
2025-10-06	2.440	2.460	2.440	2.440	2.440	6,615
2025-10-03	2.420	2.500	2.420	2.460	2.460	8,200
2025-10-02	2.420	2.440	2.420	2.440	2.440	5,700
2025-10-01	2.460	2.480	2.440	2.440	2.440	9,728
2025-09-30	2.460	2.480	2.440	2.460	2.460	15,225
2025-09-29	2.440	2.480	2.440	2.460	2.460	5,524
2025-09-26	2.500	2.540	2.460	2.500	2.500	10,004
2025-09-25	2.480	2.500	2.460	2.460	2.460	4,311
2025-09-24	2.500	2.500	2.420	2.480	2.480	21,706
2025-09-23	2.480	2.500	2.480	2.500	2.500	7,601
2025-09-22	2.480	2.480	2.480	2.480	2.480	8,729
2025-09-19	2.480	2.500	2.440	2.440	2.440	29,130
2025-09-18	2.480	2.520	2.480	2.480	2.480	16,708
2025-09-17	2.480	2.500	2.460	2.480	2.480	28,200
2025-09-16	2.480	2.480	2.440	2.440	2.440	7,742
2025-09-15	2.480	2.500	2.460	2.480	2.480	12,800
2025-09-12	2.480	2.480	2.460	2.480	2.480	20,049
2025-09-11	2.460	2.500	2.460	2.480	2.480	8,765
2025-09-10	2.420	2.460	2.420	2.460	2.460	7,325
2025-09-09	2.400	2.420	2.400	2.400	2.400	3,904
2025-09-08	2.400	2.400	2.280	2.380	2.380	16,464
2025-09-05	2.440	2.460	2.340	2.400	2.400	8,041
2025-09-04	2.400	2.480	2.380	2.460	2.460	18,231
2025-09-03	2.420	2.420	2.340	2.340	2.340	21,958
2025-09-02	2.300	2.300	2.260	2.260	2.260	9,600
2025-09-01	2.400	2.400	2.260	2.260	2.260	3,400
2025-08-29	2.220	2.220	2.200	2.220	2.220	7,500
2025-08-28	2.160	2.240	2.160	2.240	2.240	4,700
2025-08-27	2.320	2.340	2.200	2.200	2.200	26,400
2025-08-26	2.460	2.460	2.340	2.340	2.340	20,800
2025-08-25	2.440	2.480	2.420	2.420	2.420	15,500
2025-08-22	2.460	2.480	2.420	2.440	2.440	22,000
2025-08-21	2.460	2.460	2.460	2.460	2.460	2,800
2025-08-20	2.460	2.460	2.440	2.460	2.460	2,300
2025-08-19	2.460	2.460	2.420	2.440	2.440	31,300
2025-08-18	2.520	2.520	2.480	2.480	2.480	29,600
2025-08-15	2.560	2.560	2.520	2.520	2.520	18,400
2025-08-14	2.620	2.640	2.560	2.560	2.560	10,700
2025-08-13	2.660	2.660	2.620	2.620	2.620	16,000
2025-08-08	2.680	2.680	2.640	2.660	2.660	22,300
2025-08-07	2.620	2.680	2.620	2.640	2.640	11,200
2025-08-06	2.620	2.680	2.620	2.680	2.680	15,200
2025-08-05	2.620	2.680	2.620	2.660	2.660	30,800
2025-08-04	2.400	3.000	2.400	2.780	2.780	38,000
2025-08-01	2.560	2.600	2.560	2.600	2.600	11,000
2025-07-31	2.520	2.580	2.500	2.580	2.580	10,900
2025-07-30	2.600	2.600	2.500	2.540	2.540	13,800
2025-07-29	2.520	2.540	2.500	2.500	2.500	46,200
2025-07-25	2.560	2.560	2.540	2.540	2.540	3,000
2025-07-24	2.600	2.600	2.540	2.560	2.560	19,500

← NewerPage 5 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.