Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.240	1.250	1.230	1.230	1.177	1,250,006
2024-01-25	1.240	1.250	1.220	1.240	1.187	2,158,402
2024-01-24	1.200	1.260	1.200	1.250	1.197	4,483,931
2024-01-23	1.220	1.230	1.200	1.200	1.149	1,420,801
2024-01-22	1.250	1.260	1.210	1.220	1.168	4,347,919
2024-01-19	1.320	1.360	1.270	1.280	1.225	15,232,720
2024-01-18	1.250	1.290	1.250	1.290	1.235	3,018,310
2024-01-17	1.270	1.290	1.240	1.240	1.187	6,255,435
2024-01-16	1.230	1.320	1.230	1.320	1.264	10,825,700
2024-01-15	1.240	1.240	1.220	1.230	1.177	969,207
2024-01-12	1.260	1.270	1.230	1.240	1.187	3,561,506
2024-01-11	1.230	1.290	1.210	1.270	1.216	15,077,000
2024-01-10	1.180	1.280	1.180	1.230	1.177	8,748,362
2024-01-09	1.180	1.220	1.180	1.180	1.130	1,361,244
2024-01-08	1.190	1.200	1.180	1.180	1.130	479,400
2024-01-05	1.200	1.220	1.190	1.190	1.139	724,064
2024-01-04	1.180	1.220	1.170	1.200	1.149	1,405,007
2024-01-03	1.160	1.180	1.150	1.180	1.130	723,601
2024-01-02	1.140	1.170	1.130	1.160	1.110	407,300
2023-12-28	1.140	1.160	1.130	1.140	1.091	356,303
2023-12-27	1.150	1.150	1.130	1.150	1.101	195,301
2023-12-26	1.130	1.150	1.130	1.150	1.101	458,202
2023-12-25	1.110	1.170	1.110	1.140	1.091	870,500
2023-12-22	1.120	1.130	1.110	1.130	1.082	194,020
2023-12-21	1.120	1.130	1.110	1.110	1.063	237,800
2023-12-20	1.120	1.130	1.100	1.130	1.082	202,701
2023-12-19	1.120	1.130	1.100	1.120	1.072	106,514
2023-12-18	1.120	1.120	1.100	1.120	1.072	433,100
2023-12-15	1.110	1.120	1.100	1.120	1.072	171,800
2023-12-14	1.090	1.120	1.090	1.100	1.053	193,500
2023-12-13	1.100	1.100	1.070	1.090	1.043	1,108,700
2023-12-12	1.120	1.120	1.090	1.110	1.063	123,905
2023-12-08	1.120	1.140	1.110	1.110	1.063	1,063,495
2023-12-07	1.130	1.130	1.110	1.130	1.082	169,750
2023-12-06	1.120	1.130	1.110	1.120	1.072	285,600
2023-12-04	1.110	1.120	1.100	1.120	1.072	292,300
2023-12-01	1.080	1.110	1.080	1.110	1.063	1,158,900
2023-11-30	1.080	1.090	1.070	1.090	1.043	700,001
2023-11-29	1.080	1.090	1.080	1.080	1.034	772,402
2023-11-28	1.080	1.080	1.060	1.070	1.024	122,102
2023-11-27	1.070	1.080	1.060	1.070	1.024	89,401
2023-11-24	1.080	1.090	1.060	1.080	1.034	438,700
2023-11-23	1.080	1.090	1.070	1.070	1.024	413,405
2023-11-22	1.110	1.110	1.080	1.090	1.043	196,500
2023-11-21	1.090	1.110	1.080	1.090	1.043	1,017,811
2023-11-20	1.060	1.100	1.060	1.090	1.043	1,392,800
2023-11-17	1.060	1.080	1.060	1.060	1.015	323,970
2023-11-16	1.080	1.080	1.060	1.070	1.024	241,500
2023-11-15	1.060	1.080	1.060	1.080	1.034	175,301
2023-11-14	1.050	1.060	1.040	1.060	1.015	78,900
2023-11-13	1.070	1.070	1.040	1.060	1.015	288,697
2023-11-10	1.060	1.070	1.050	1.070	1.024	66,500
2023-11-09	1.060	1.060	1.020	1.060	1.015	538,236
2023-11-08	1.060	1.090	1.060	1.080	1.034	291,400
2023-11-07	1.090	1.100	1.060	1.060	1.015	263,400
2023-11-06	1.090	1.110	1.090	1.090	1.043	162,002
2023-11-03	1.090	1.110	1.080	1.100	1.053	246,705
2023-11-02	1.070	1.100	1.060	1.090	1.043	418,401
2023-11-01	1.070	1.070	1.060	1.070	1.024	147,500
2023-10-31	1.060	1.070	1.050	1.070	1.024	215,703

← NewerPage 12 of 21 · 1,211 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.