Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.300	2.480	2.300	2.360	2.313	9,700
2025-04-21	2.420	2.420	2.300	2.300	2.254	14,100
2025-04-18	2.440	2.440	2.380	2.420	2.372	11,500
2025-04-17	2.460	2.460	2.380	2.380	2.332	6,100
2025-04-16	2.360	2.380	2.360	2.380	2.332	1,000
2025-04-11	2.380	2.380	2.360	2.360	2.313	1,700
2025-04-10	2.400	2.400	2.320	2.380	2.332	2,400
2025-04-09	2.300	2.380	2.280	2.380	2.332	23,300
2025-04-08	2.500	2.500	2.240	2.380	2.332	19,800
2025-04-04	2.540	2.540	2.500	2.520	2.470	10,000
2025-04-03	2.500	2.540	2.500	2.540	2.489	2,200
2025-04-02	2.520	2.560	2.520	2.540	2.489	1,100
2025-04-01	2.520	2.540	2.520	2.520	2.470	6,600
2025-03-31	2.540	2.560	2.520	2.540	2.489	24,800
2025-03-28	2.800	2.800	2.480	2.580	2.528	62,400
2025-03-27	2.800	2.860	2.800	2.800	2.744	14,700
2025-03-26	2.960	3.100	2.860	2.900	2.842	6,000
2025-03-25	2.820	2.820	2.820	2.820	2.764	1,400
2025-03-24	2.860	2.860	2.820	2.820	2.764	600
2025-03-21	2.900	2.920	2.820	2.880	2.822	3,900
2025-03-20	2.900	2.900	2.820	2.820	2.764	4,600
2025-03-19	2.780	2.960	2.780	2.780	2.724	1,700
2025-03-18	2.780	2.780	2.780	2.780	2.724	1,800
2025-03-17	2.820	3.020	2.820	2.820	2.764	9,200
2025-03-14	3.040	3.040	2.800	2.820	2.764	8,700
2025-03-13	2.900	2.920	2.780	2.920	2.862	1,001,800
2025-03-12	2.840	2.980	2.800	2.800	2.744	8,900
2025-03-11	2.760	2.900	2.500	2.800	2.744	7,900
2025-03-10	2.860	2.860	2.760	2.760	2.705	28,800
2025-03-07	2.900	2.900	2.840	2.840	2.783	4,100
2025-03-06	3.000	3.200	2.600	2.880	2.822	29,800
2025-03-05	3.000	3.240	2.960	3.000	2.940	8,900
2025-03-04	2.980	3.040	2.960	2.960	2.901	8,800
2025-03-03	3.020	3.020	2.980	2.980	2.920	3,900
2025-02-28	3.060	3.080	3.000	3.060	2.999	30,400
2025-02-27	3.000	3.080	3.000	3.080	3.018	6,500
2025-02-26	3.160	3.160	3.120	3.120	3.058	12,000
2025-02-25	3.140	3.160	3.120	3.140	3.077	16,400
2025-02-24	3.100	3.120	3.100	3.120	3.058	9,500
2025-02-21	3.160	3.160	3.120	3.120	3.058	11,500
2025-02-20	3.100	3.180	3.100	3.140	3.077	3,700
2025-02-19	3.140	3.160	3.120	3.160	3.097	15,200
2025-02-18	3.120	3.140	3.120	3.140	3.077	10,500
2025-02-17	3.140	3.140	3.120	3.140	3.077	1,400
2025-02-14	3.200	3.200	3.120	3.120	3.058	3,000
2025-02-13	3.200	3.200	3.000	3.120	3.058	15,500
2025-02-11	3.200	3.200	3.180	3.200	3.136	3,200
2025-02-10	3.220	3.220	3.100	3.180	3.116	9,100
2025-02-07	3.380	3.380	3.200	3.220	3.156	9,100
2025-02-06	3.380	3.380	3.260	3.260	3.195	5,700
2025-02-05	3.380	3.380	3.300	3.360	3.293	4,300
2025-02-04	3.660	3.660	3.360	3.380	3.312	4,100
2025-02-03	3.360	3.400	3.360	3.380	3.312	6,200
2025-01-31	3.380	3.400	3.360	3.360	3.293	15,700
2025-01-30	3.520	3.520	3.380	3.500	3.430	7,200
2025-01-29	3.360	3.360	3.360	3.360	3.293	100
2025-01-28	3.320	3.380	3.300	3.380	3.312	15,200
2025-01-27	3.340	3.400	3.320	3.320	3.254	7,300
2025-01-24	3.340	3.360	3.320	3.340	3.273	2,700
2025-01-23	3.220	3.320	3.220	3.320	3.254	3,000

← NewerPage 7 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.