Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.560	2.580	2.520	2.560	2.560	13,800
2025-07-22	2.560	2.600	2.560	2.600	2.600	3,200
2025-07-21	2.580	2.580	2.540	2.560	2.560	46,600
2025-07-18	2.600	2.600	2.520	2.580	2.580	29,100
2025-07-17	2.540	2.600	2.540	2.600	2.600	16,200
2025-07-16	2.620	2.620	2.540	2.560	2.560	24,900
2025-07-15	2.660	2.720	2.520	2.580	2.580	214,500
2025-07-14	2.600	2.660	2.340	2.660	2.660	79,000
2025-07-11	2.100	2.700	2.080	2.700	2.700	15,900
2025-07-09	2.040	2.120	2.040	2.080	2.080	13,200
2025-07-08	2.060	2.080	2.020	2.040	2.040	10,800
2025-07-07	2.160	2.160	2.020	2.040	2.040	53,100
2025-07-04	2.180	2.180	2.120	2.180	2.180	3,100
2025-07-03	2.100	2.100	2.080	2.100	2.100	18,300
2025-07-02	1.980	2.080	1.980	2.080	2.080	6,200
2025-07-01	2.000	2.000	1.980	2.000	2.000	2,600
2025-06-30	2.000	2.000	1.970	1.990	1.990	1,100
2025-06-27	2.000	2.020	2.000	2.020	2.020	600
2025-06-26	2.000	2.020	2.000	2.000	2.000	5,200
2025-06-25	1.990	2.000	1.970	2.000	2.000	7,400
2025-06-24	1.930	1.990	1.900	1.990	1.990	27,300
2025-06-23	1.960	1.970	1.950	1.950	1.950	3,300
2025-06-20	1.980	1.980	1.910	1.970	1.970	5,500
2025-06-19	1.970	1.980	1.970	1.980	1.980	16,500
2025-06-18	1.990	1.990	1.950	1.970	1.970	2,500
2025-06-17	1.980	1.990	1.970	1.990	1.990	7,600
2025-06-16	1.980	1.990	1.950	1.970	1.970	10,100
2025-06-13	1.980	1.980	1.950	1.950	1.950	11,890
2025-06-12	2.000	2.020	1.980	1.980	1.980	9,800
2025-06-11	1.980	2.000	1.980	2.000	2.000	8,800
2025-06-10	2.000	2.000	1.970	1.980	1.980	13,600
2025-06-09	2.000	2.020	2.000	2.000	2.000	7,200
2025-06-06	2.020	2.020	1.980	2.020	2.020	14,900
2025-06-05	2.040	2.040	2.000	2.040	2.040	6,300
2025-06-04	2.020	2.040	1.990	2.000	2.000	6,000
2025-05-30	2.020	2.040	2.000	2.040	2.040	5,200
2025-05-29	2.000	2.000	1.990	2.000	2.000	25,100
2025-05-28	2.020	2.020	1.990	2.000	2.000	10,100
2025-05-27	2.040	2.040	2.020	2.020	2.020	10,600
2025-05-26	2.020	2.040	2.020	2.040	2.040	16,600
2025-05-23	2.280	2.280	2.040	2.040	2.040	107,700
2025-05-22	2.280	2.280	2.200	2.260	2.260	5,500
2025-05-21	2.300	2.300	2.280	2.300	2.300	5,700
2025-05-20	2.320	2.320	2.200	2.320	2.320	6,900
2025-05-19	2.340	2.340	2.300	2.300	2.300	6,000
2025-05-16	2.440	2.460	2.340	2.340	2.340	7,800
2025-05-15	2.440	2.440	2.420	2.440	2.440	4,300
2025-05-14	2.380	2.480	2.380	2.420	2.420	11,300
2025-05-13	2.320	2.360	2.320	2.360	2.360	5,600
2025-05-09	2.340	2.360	2.300	2.320	2.320	4,000
2025-05-08	2.380	2.380	2.320	2.340	2.340	21,400
2025-05-07	2.460	2.460	2.320	2.400	2.400	12,700
2025-05-06	2.440	2.460	2.440	2.460	2.460	17,200
2025-05-02	2.440	2.440	2.440	2.440	2.440	5,600
2025-04-30	2.500	2.500	2.400	2.440	2.440	23,300
2025-04-29	2.500	2.520	2.460	2.500	2.450	9,300
2025-04-28	2.480	2.480	2.460	2.480	2.430	14,300
2025-04-25	2.500	2.500	2.460	2.460	2.411	3,100
2025-04-24	2.440	2.580	2.440	2.500	2.450	18,000
2025-04-23	2.580	2.580	2.380	2.440	2.391	5,300

← NewerPage 6 of 21 · 1,212 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.