Sahacogen (Chonburi) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.600 | 3.660 | 3.600 | 3.660 | 3.587 | 3,100 |
| 2024-10-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.548 | 0 |
| 2024-10-21 | 3.640 | 3.640 | 3.600 | 3.620 | 3.548 | 4,500 |
| 2024-10-18 | 3.540 | 3.680 | 3.540 | 3.560 | 3.489 | 12,900 |
| 2024-10-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.489 | 0 |
| 2024-10-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.489 | 0 |
| 2024-10-15 | 3.640 | 3.640 | 3.560 | 3.560 | 3.489 | 7,500 |
| 2024-10-11 | 3.600 | 3.760 | 3.600 | 3.660 | 3.587 | 33,000 |
| 2024-10-10 | 3.720 | 3.720 | 3.620 | 3.620 | 3.548 | 10,800 |
| 2024-10-09 | 3.740 | 3.740 | 3.600 | 3.700 | 3.626 | 8,400 |
| 2024-10-08 | 3.600 | 3.740 | 3.600 | 3.740 | 3.665 | 16,800 |
| 2024-10-07 | 3.960 | 3.960 | 3.020 | 3.740 | 3.665 | 26,400 |
| 2024-10-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.567 | 0 |
| 2024-10-03 | 3.600 | 3.640 | 3.600 | 3.640 | 3.567 | 2,700 |
| 2024-10-02 | 3.620 | 3.700 | 3.620 | 3.640 | 3.567 | 86,900 |
| 2024-10-01 | 4.000 | 4.000 | 3.600 | 3.660 | 3.587 | 14,200 |
| 2024-09-30 | 3.520 | 3.680 | 3.500 | 3.600 | 3.528 | 22,200 |
| 2024-09-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.626 | 0 |
| 2024-09-26 | 3.740 | 3.740 | 3.680 | 3.700 | 3.626 | 36,100 |
| 2024-09-25 | 3.600 | 3.700 | 3.600 | 3.700 | 3.626 | 35,400 |
| 2024-09-24 | 3.700 | 3.700 | 3.600 | 3.700 | 3.626 | 10,000 |
| 2024-09-23 | 3.740 | 3.740 | 3.620 | 3.680 | 3.606 | 37,600 |
| 2024-09-20 | 4.000 | 4.000 | 3.560 | 3.660 | 3.587 | 32,800 |
| 2024-09-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.567 | 0 |
| 2024-09-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.567 | 0 |
| 2024-09-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.567 | 0 |
| 2024-09-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.567 | 0 |
| 2024-09-13 | 3.640 | 3.660 | 3.580 | 3.640 | 3.567 | 15,200 |
| 2024-09-12 | 3.520 | 3.680 | 3.520 | 3.640 | 3.567 | 25,700 |
| 2024-09-11 | 3.600 | 3.660 | 3.560 | 3.660 | 3.587 | 40,600 |
| 2024-09-10 | 3.560 | 3.620 | 3.560 | 3.620 | 3.548 | 9,300 |
| 2024-09-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.469 | 0 |
| 2024-09-06 | 3.480 | 3.540 | 3.460 | 3.540 | 3.469 | 13,200 |
| 2024-09-05 | 3.440 | 3.480 | 3.440 | 3.480 | 3.410 | 17,000 |
| 2024-09-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.352 | 0 |
| 2024-09-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.352 | 0 |
| 2024-09-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.352 | 0 |
| 2024-08-30 | 3.380 | 3.480 | 3.360 | 3.420 | 3.352 | 13,700 |
| 2024-08-29 | 3.540 | 3.540 | 3.260 | 3.340 | 3.273 | 8,100 |
| 2024-08-28 | 3.500 | 3.540 | 3.140 | 3.460 | 3.391 | 47,400 |
| 2024-08-27 | 3.440 | 3.500 | 3.440 | 3.500 | 3.430 | 5,800 |
| 2024-08-26 | 3.440 | 3.500 | 3.440 | 3.440 | 3.371 | 13,600 |
| 2024-08-23 | 3.420 | 3.540 | 3.420 | 3.500 | 3.430 | 1,300 |
| 2024-08-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.371 | 0 |
| 2024-08-21 | 3.420 | 3.480 | 3.420 | 3.440 | 3.371 | 3,800 |
| 2024-08-20 | 3.580 | 3.600 | 3.100 | 3.440 | 3.371 | 10,900 |
| 2024-08-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.391 | 0 |
| 2024-08-16 | 3.300 | 3.460 | 3.300 | 3.460 | 3.391 | 4,600 |
| 2024-08-15 | 3.500 | 3.500 | 3.460 | 3.500 | 3.430 | 1,800 |
| 2024-08-14 | 3.520 | 3.540 | 3.500 | 3.500 | 3.430 | 4,200 |
| 2024-08-13 | 3.420 | 3.500 | 3.400 | 3.500 | 3.430 | 4,800 |
| 2024-08-09 | 3.460 | 3.460 | 3.360 | 3.400 | 3.332 | 3,000 |
| 2024-08-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.371 | 0 |
| 2024-08-07 | 3.460 | 3.480 | 3.440 | 3.440 | 3.371 | 6,000 |
| 2024-08-06 | 3.440 | 3.480 | 3.440 | 3.480 | 3.410 | 6,100 |
| 2024-08-05 | 3.480 | 3.540 | 3.440 | 3.440 | 3.371 | 14,800 |
| 2024-08-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.293 | 0 |
| 2024-08-01 | 3.300 | 3.380 | 3.300 | 3.360 | 3.293 | 2,400 |
| 2024-07-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.371 | 500 |
| 2024-07-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.332 | 0 |
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.