Sahacogen (Chonburi) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.220 | 3.320 | 3.220 | 3.320 | 3.254 | 3,000 |
| 2025-01-22 | 3.320 | 3.360 | 3.320 | 3.360 | 3.293 | 2,300 |
| 2025-01-21 | 3.400 | 3.400 | 3.340 | 3.340 | 3.273 | 11,600 |
| 2025-01-20 | 3.400 | 3.440 | 3.380 | 3.420 | 3.352 | 2,400 |
| 2025-01-17 | 3.480 | 3.500 | 3.400 | 3.400 | 3.332 | 1,600 |
| 2025-01-16 | 3.300 | 3.500 | 3.300 | 3.500 | 3.430 | 2,900 |
| 2025-01-15 | 3.260 | 3.300 | 3.260 | 3.280 | 3.214 | 6,200 |
| 2025-01-14 | 3.340 | 3.360 | 3.340 | 3.340 | 3.273 | 2,900 |
| 2025-01-13 | 3.380 | 3.420 | 3.380 | 3.400 | 3.332 | 1,700 |
| 2025-01-10 | 3.320 | 3.400 | 3.300 | 3.380 | 3.312 | 3,300 |
| 2025-01-09 | 3.400 | 3.400 | 3.380 | 3.400 | 3.332 | 2,100 |
| 2025-01-08 | 3.420 | 3.420 | 3.400 | 3.420 | 3.352 | 4,500 |
| 2025-01-07 | 3.420 | 3.420 | 3.380 | 3.400 | 3.332 | 6,100 |
| 2025-01-06 | 3.460 | 3.500 | 3.420 | 3.420 | 3.352 | 6,500 |
| 2025-01-03 | 3.320 | 3.440 | 3.320 | 3.420 | 3.352 | 1,000 |
| 2025-01-02 | 3.360 | 3.420 | 3.360 | 3.400 | 3.332 | 7,700 |
| 2024-12-30 | 3.440 | 3.480 | 3.440 | 3.480 | 3.410 | 500 |
| 2024-12-27 | 3.100 | 3.440 | 3.100 | 3.420 | 3.352 | 1,600 |
| 2024-12-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.410 | 900 |
| 2024-12-25 | 3.420 | 3.480 | 3.420 | 3.480 | 3.410 | 2,300 |
| 2024-12-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.391 | 0 |
| 2024-12-23 | 3.460 | 3.500 | 3.460 | 3.460 | 3.391 | 1,900 |
| 2024-12-20 | 3.520 | 3.520 | 3.440 | 3.440 | 3.371 | 1,700 |
| 2024-12-19 | 3.480 | 3.520 | 3.480 | 3.520 | 3.450 | 10,100 |
| 2024-12-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.352 | 500 |
| 2024-12-17 | 3.440 | 3.500 | 3.440 | 3.480 | 3.410 | 2,100 |
| 2024-12-16 | 3.420 | 3.440 | 3.400 | 3.420 | 3.352 | 1,600 |
| 2024-12-13 | 3.480 | 3.480 | 3.460 | 3.460 | 3.391 | 2,300 |
| 2024-12-12 | 3.480 | 3.500 | 3.480 | 3.480 | 3.410 | 9,800 |
| 2024-12-11 | 3.440 | 3.500 | 3.440 | 3.500 | 3.430 | 2,500 |
| 2024-12-09 | 3.480 | 3.480 | 3.440 | 3.460 | 3.391 | 3,000 |
| 2024-12-06 | 3.480 | 3.480 | 3.460 | 3.460 | 3.391 | 500 |
| 2024-12-04 | 3.480 | 3.500 | 3.480 | 3.480 | 3.410 | 3,400 |
| 2024-12-03 | 3.480 | 3.500 | 3.480 | 3.480 | 3.410 | 3,100 |
| 2024-12-02 | 3.500 | 3.500 | 3.440 | 3.480 | 3.410 | 205,200 |
| 2024-11-29 | 3.480 | 3.580 | 3.480 | 3.500 | 3.430 | 1,900 |
| 2024-11-28 | 3.500 | 3.600 | 3.480 | 3.480 | 3.410 | 9,300 |
| 2024-11-27 | 3.360 | 3.560 | 3.360 | 3.500 | 3.430 | 3,500 |
| 2024-11-26 | 3.500 | 3.540 | 3.460 | 3.460 | 3.391 | 6,300 |
| 2024-11-25 | 3.460 | 3.500 | 3.460 | 3.500 | 3.430 | 700 |
| 2024-11-22 | 3.440 | 3.580 | 3.440 | 3.500 | 3.430 | 9,900 |
| 2024-11-21 | 3.660 | 3.660 | 3.360 | 3.440 | 3.371 | 4,200 |
| 2024-11-20 | 3.440 | 3.560 | 3.340 | 3.480 | 3.410 | 1,700 |
| 2024-11-19 | 3.500 | 3.500 | 3.480 | 3.480 | 3.410 | 5,400 |
| 2024-11-18 | 3.480 | 3.500 | 3.480 | 3.500 | 3.430 | 500 |
| 2024-11-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.410 | 5,000 |
| 2024-11-14 | 3.440 | 3.480 | 3.420 | 3.480 | 3.410 | 4,300 |
| 2024-11-13 | 3.500 | 3.500 | 3.400 | 3.460 | 3.391 | 5,400 |
| 2024-11-12 | 3.560 | 3.560 | 3.500 | 3.560 | 3.489 | 4,500 |
| 2024-11-11 | 3.600 | 3.600 | 3.520 | 3.520 | 3.450 | 3,800 |
| 2024-11-08 | 3.680 | 3.680 | 3.520 | 3.540 | 3.469 | 5,200 |
| 2024-11-07 | 3.700 | 3.700 | 3.400 | 3.460 | 3.391 | 25,200 |
| 2024-11-06 | 3.560 | 3.600 | 3.500 | 3.500 | 3.430 | 23,500 |
| 2024-11-05 | 3.480 | 3.560 | 3.480 | 3.500 | 3.430 | 12,600 |
| 2024-11-04 | 3.600 | 3.660 | 3.560 | 3.560 | 3.489 | 3,600 |
| 2024-11-01 | 3.600 | 3.600 | 3.500 | 3.560 | 3.489 | 1,300 |
| 2024-10-31 | 3.660 | 3.660 | 3.600 | 3.660 | 3.587 | 700 |
| 2024-10-30 | 3.600 | 3.660 | 3.560 | 3.660 | 3.587 | 21,600 |
| 2024-10-29 | 3.660 | 3.660 | 3.600 | 3.640 | 3.567 | 1,600 |
| 2024-10-28 | 3.620 | 3.660 | 3.560 | 3.660 | 3.587 | 8,800 |
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.