Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.130	1.140	1.120	1.130	1.130	463,600
2024-04-24	1.120	1.140	1.120	1.140	1.140	790,300
2024-04-23	1.110	1.130	1.110	1.130	1.130	438,801
2024-04-22	1.100	1.120	1.100	1.110	1.110	527,331
2024-04-19	1.120	1.120	1.100	1.100	1.100	983,200
2024-04-18	1.140	1.140	1.110	1.130	1.130	2,767,255
2024-04-17	1.140	1.150	1.130	1.140	1.140	532,600
2024-04-11	1.140	1.180	1.140	1.150	1.150	2,205,085
2024-04-10	1.120	1.140	1.110	1.140	1.140	712,139
2024-04-09	1.110	1.120	1.110	1.120	1.120	29,759
2024-04-05	1.110	1.120	1.110	1.120	1.120	122,411
2024-04-04	1.120	1.120	1.110	1.120	1.120	283,085
2024-04-03	1.120	1.130	1.110	1.120	1.120	260,601
2024-04-02	1.130	1.130	1.110	1.130	1.130	349,199
2024-04-01	1.130	1.130	1.120	1.130	1.130	314,494
2024-03-29	1.110	1.130	1.110	1.130	1.130	647,045
2024-03-28	1.120	1.120	1.110	1.110	1.110	275,590
2024-03-27	1.110	1.120	1.110	1.120	1.120	102,165
2024-03-26	1.100	1.120	1.100	1.120	1.120	314,171
2024-03-25	1.120	1.130	1.100	1.100	1.100	402,883
2024-03-22	1.120	1.130	1.110	1.130	1.130	196,304
2024-03-21	1.120	1.130	1.110	1.130	1.130	249,600
2024-03-20	1.120	1.130	1.110	1.120	1.120	505,597
2024-03-19	1.130	1.140	1.120	1.130	1.130	396,586
2024-03-18	1.160	1.170	1.160	1.170	1.120	1,584,612
2024-03-15	1.180	1.180	1.160	1.170	1.120	498,802
2024-03-14	1.150	1.180	1.150	1.170	1.120	903,901
2024-03-13	1.150	1.160	1.140	1.160	1.110	385,400
2024-03-12	1.150	1.150	1.130	1.150	1.101	160,500
2024-03-11	1.130	1.140	1.120	1.140	1.091	509,700
2024-03-08	1.130	1.130	1.120	1.130	1.082	93,200
2024-03-07	1.130	1.140	1.120	1.130	1.082	139,300
2024-03-06	1.120	1.130	1.110	1.130	1.082	171,600
2024-03-05	1.120	1.130	1.100	1.120	1.072	860,040
2024-03-04	1.130	1.130	1.120	1.120	1.072	178,506
2024-03-01	1.100	1.130	1.100	1.130	1.082	1,307,104
2024-02-29	1.120	1.130	1.100	1.110	1.063	733,531
2024-02-28	1.130	1.140	1.120	1.120	1.072	912,204
2024-02-27	1.130	1.130	1.110	1.120	1.072	703,100
2024-02-23	1.140	1.150	1.130	1.130	1.082	163,300
2024-02-22	1.140	1.150	1.120	1.130	1.082	958,700
2024-02-21	1.140	1.140	1.120	1.130	1.082	1,044,100
2024-02-20	1.190	1.190	1.110	1.130	1.082	1,449,500
2024-02-19	1.170	1.190	1.170	1.190	1.139	419,701
2024-02-16	1.190	1.210	1.170	1.170	1.120	1,745,300
2024-02-15	1.190	1.210	1.180	1.190	1.139	1,790,129
2024-02-14	1.180	1.190	1.170	1.190	1.139	445,900
2024-02-13	1.180	1.200	1.170	1.180	1.130	405,204
2024-02-12	1.170	1.190	1.160	1.180	1.130	1,181,117
2024-02-09	1.170	1.180	1.160	1.180	1.130	466,800
2024-02-08	1.180	1.190	1.170	1.180	1.130	723,700
2024-02-07	1.200	1.200	1.180	1.180	1.130	970,100
2024-02-06	1.190	1.210	1.180	1.190	1.139	809,907
2024-02-05	1.170	1.210	1.170	1.190	1.139	894,580
2024-02-02	1.200	1.210	1.190	1.190	1.139	727,100
2024-02-01	1.190	1.200	1.180	1.190	1.139	496,701
2024-01-31	1.200	1.210	1.170	1.180	1.130	1,271,378
2024-01-30	1.220	1.230	1.200	1.210	1.158	1,052,500
2024-01-29	1.220	1.240	1.220	1.220	1.168	879,502
2024-01-26	1.240	1.250	1.230	1.230	1.177	1,250,006

← NewerPage 11 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.