Sahacogen (Chonburi) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.600	2.600	2.540	2.560	2.560	9,202
2026-10-15	2.600	2.600	2.580	2.580	2.580	2,601
2026-10-14	2.600	2.600	2.580	2.580	2.580	9,000
2026-10-12	2.620	2.620	2.580	2.600	2.600	6,000
2026-10-09	2.620	2.620	2.620	2.620	2.620	1,304
2026-10-08	2.660	2.660	2.620	2.620	2.620	1,636
2026-10-07	2.640	2.640	2.640	2.640	2.640	422
2026-10-06	2.640	2.640	2.600	2.640	2.640	6,000
2026-10-05	2.660	2.660	2.620	2.620	2.620	9,900
2026-10-02	2.660	2.660	2.620	2.660	2.660	1,009
2026-10-01	2.680	2.680	2.660	2.660	2.660	2,701
2026-09-30	2.640	2.680	2.640	2.680	2.680	7,900
2026-09-29	2.660	2.660	2.640	2.640	2.640	5,100
2026-09-28	2.680	2.680	2.660	2.680	2.680	9,100
2026-09-25	2.700	2.700	2.680	2.700	2.700	3,425
2026-09-24	2.680	2.700	2.660	2.680	2.680	7,702
2026-09-23	2.660	2.660	2.640	2.640	2.640	3,100
2026-09-22	2.640	2.660	2.640	2.660	2.660	51,013
2026-09-21	2.660	2.680	2.640	2.640	2.640	12,806
2026-09-18	2.680	2.680	2.660	2.660	2.660	5,904
2026-09-17	2.640	2.680	2.620	2.640	2.640	5,085
2026-09-16	2.680	2.680	2.680	2.680	2.680	11,103
2026-09-15	2.620	2.680	2.620	2.640	2.640	5,019
2026-09-14	2.680	2.680	2.660	2.660	2.660	3,300
2026-09-11	2.680	2.680	2.660	2.680	2.680	1,900
2026-09-10	2.700	2.700	2.700	2.700	2.700	5,450
2026-09-09	2.680	2.680	2.660	2.680	2.680	5,128
2026-09-08	2.700	2.700	2.660	2.660	2.660	15,407
2026-09-07	2.680	2.700	2.680	2.700	2.700	16,200
2026-09-04	2.680	2.700	2.680	2.680	2.680	6,202
2026-09-03	2.700	2.700	2.660	2.660	2.660	16,500
2026-09-02	2.720	2.720	2.680	2.700	2.700	5,702
2026-09-01	2.740	2.740	2.700	2.700	2.700	13,339
2026-08-31	2.760	2.760	2.700	2.740	2.740	24,108
2026-08-28	2.760	2.760	2.700	2.720	2.720	18,800
2026-08-27	2.720	2.760	2.720	2.740	2.740	21,174
2026-08-26	2.720	2.720	2.700	2.720	2.720	32,325
2026-08-25	2.760	2.760	2.760	2.760	2.760	1,142
2026-08-24	2.740	2.760	2.740	2.740	2.740	10,550
2026-08-21	2.780	2.780	2.740	2.740	2.740	74,500
2026-08-20	2.780	2.780	2.740	2.740	2.740	1,252,000
2026-08-19	2.760	2.780	2.760	2.780	2.780	9,200
2026-08-18	2.820	2.820	2.760	2.760	2.760	16,601
2026-08-17	2.800	2.820	2.780	2.780	2.780	6,539
2026-08-14	2.800	2.840	2.760	2.800	2.800	8,700
2026-08-13	2.820	2.820	2.800	2.820	2.820	5,101
2026-08-11	2.820	2.880	2.820	2.840	2.840	16,902
2026-08-10	2.800	2.820	2.800	2.820	2.820	1,894
2026-08-07	2.780	2.800	2.740	2.800	2.800	14,040
2026-08-06	2.860	2.860	2.780	2.780	2.780	24,227
2026-08-05	2.840	2.860	2.820	2.860	2.860	33,200
2026-08-04	2.820	2.820	2.780	2.800	2.800	26,105
2026-08-03	2.820	2.860	2.820	2.840	2.840	3,364
2026-07-31	2.860	2.860	2.860	2.860	2.860	31,347
2026-07-30	2.820	2.880	2.820	2.840	2.840	2,310
2026-07-27	2.820	2.880	2.780	2.820	2.820	22,710
2026-07-24	2.820	2.900	2.820	2.820	2.820	50,740
2026-07-23	2.880	2.920	2.820	2.820	2.820	10,320
2026-07-22	2.880	2.900	2.880	2.880	2.880	14,488
2026-07-21	2.880	2.880	2.860	2.880	2.880	4,281

Page 1 of 21 · 1,215 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.