Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.950	0.960	0.920	0.930	0.930	501,211
2024-07-24	0.950	0.960	0.950	0.950	0.950	233,917
2024-07-23	0.990	0.990	0.940	0.950	0.950	869,044
2024-07-19	0.980	0.990	0.960	0.970	0.970	265,518
2024-07-18	0.980	1.000	0.970	0.990	0.990	126,601
2024-07-17	0.990	1.000	0.970	0.990	0.990	214,000
2024-07-16	1.020	1.020	0.990	0.990	0.990	613,100
2024-07-15	1.030	1.040	1.010	1.020	1.020	265,400
2024-07-12	1.020	1.030	1.010	1.030	1.030	135,200
2024-07-11	1.010	1.020	1.010	1.020	1.020	157,601
2024-07-10	1.000	1.010	0.980	1.000	1.000	1,399,848
2024-07-09	1.000	1.000	0.990	1.000	1.000	70,100
2024-07-08	0.990	1.000	0.980	1.000	1.000	99,200
2024-07-05	0.980	0.990	0.970	0.990	0.990	164,400
2024-07-04	0.980	1.000	0.970	0.970	0.970	328,200
2024-07-03	0.980	0.980	0.970	0.970	0.970	134,000
2024-07-02	0.980	0.980	0.970	0.980	0.980	52,502
2024-07-01	0.970	0.990	0.970	0.980	0.980	112,800
2024-06-28	0.970	0.980	0.950	0.960	0.960	136,802
2024-06-27	0.990	0.990	0.960	0.970	0.970	177,000
2024-06-26	1.000	1.010	0.980	0.980	0.980	322,200
2024-06-25	0.980	1.000	0.960	1.000	1.000	211,500
2024-06-24	0.960	0.980	0.950	0.970	0.970	277,562
2024-06-21	0.930	0.960	0.910	0.960	0.960	436,080
2024-06-20	0.970	0.970	0.900	0.930	0.930	2,600,619
2024-06-19	1.010	1.020	0.940	0.980	0.980	3,053,707
2024-06-18	1.000	1.060	1.000	1.010	1.010	565,601
2024-06-17	1.010	1.020	0.990	1.010	1.010	1,255,703
2024-06-14	1.050	1.060	1.010	1.020	1.020	633,298
2024-06-13	1.070	1.070	1.040	1.050	1.050	112,103
2024-06-12	1.080	1.090	1.040	1.070	1.070	296,411
2024-06-11	1.090	1.100	1.040	1.080	1.080	865,622
2024-06-10	1.090	1.100	1.080	1.090	1.090	189,213
2024-06-07	1.090	1.100	1.080	1.090	1.090	326,800
2024-06-06	1.120	1.120	1.090	1.090	1.090	637,000
2024-06-05	1.120	1.130	1.100	1.120	1.120	611,300
2024-06-04	1.140	1.140	1.120	1.130	1.130	332,800
2024-05-31	1.140	1.150	1.130	1.130	1.130	87,200
2024-05-30	1.130	1.150	1.130	1.150	1.150	323,500
2024-05-29	1.140	1.140	1.130	1.140	1.140	156,921
2024-05-28	1.150	1.150	1.130	1.140	1.140	343,400
2024-05-27	1.140	1.140	1.130	1.140	1.140	264,001
2024-05-24	1.140	1.150	1.130	1.150	1.150	99,100
2024-05-23	1.160	1.160	1.130	1.150	1.150	299,100
2024-05-21	1.140	1.150	1.130	1.150	1.150	205,905
2024-05-20	1.160	1.160	1.130	1.140	1.140	421,304
2024-05-17	1.150	1.160	1.140	1.150	1.150	226,300
2024-05-16	1.140	1.160	1.140	1.150	1.150	55,501
2024-05-15	1.150	1.160	1.120	1.150	1.150	718,900
2024-05-14	1.150	1.160	1.140	1.150	1.150	530,404
2024-05-13	1.160	1.160	1.140	1.150	1.150	529,200
2024-05-10	1.170	1.170	1.150	1.170	1.170	410,706
2024-05-09	1.180	1.190	1.150	1.160	1.160	770,800
2024-05-08	1.170	1.180	1.160	1.180	1.180	839,800
2024-05-07	1.160	1.170	1.150	1.160	1.160	1,183,600
2024-05-03	1.160	1.170	1.140	1.160	1.160	816,504
2024-05-02	1.160	1.170	1.140	1.150	1.150	967,900
2024-04-30	1.170	1.170	1.150	1.160	1.160	260,303
2024-04-29	1.140	1.170	1.140	1.160	1.160	307,403
2024-04-26	1.140	1.160	1.140	1.160	1.160	697,529

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-19	0.0500 THB
2023-03-27	0.1100 THB
2022-03-31	0.0800 THB
2021-04-05	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.