Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.150	1.150	1.130	1.140	1.091	1,911,360
2023-07-31	1.150	1.160	1.140	1.150	1.101	1,061,703
2023-07-27	1.140	1.150	1.130	1.140	1.091	2,641,104
2023-07-26	1.150	1.150	1.140	1.140	1.091	508,701
2023-07-25	1.140	1.150	1.140	1.150	1.101	672,713
2023-07-24	1.150	1.160	1.140	1.140	1.091	2,787,471
2023-07-21	1.140	1.160	1.140	1.150	1.101	4,458,074
2023-07-20	1.170	1.170	1.130	1.140	1.091	5,403,116
2023-07-19	1.160	1.180	1.150	1.160	1.110	3,346,519
2023-07-18	1.160	1.190	1.140	1.150	1.101	3,869,380
2023-07-17	1.170	1.170	1.150	1.160	1.110	2,676,230
2023-07-14	1.160	1.180	1.150	1.160	1.110	2,484,745
2023-07-13	1.170	1.170	1.140	1.160	1.110	3,469,800
2023-07-12	1.190	1.190	1.150	1.160	1.110	2,594,108
2023-07-11	1.190	1.200	1.170	1.190	1.139	811,001
2023-07-10	1.200	1.210	1.190	1.190	1.139	610,701
2023-07-07	1.190	1.210	1.190	1.200	1.149	508,307
2023-07-06	1.210	1.210	1.190	1.190	1.139	1,906,195
2023-07-05	1.220	1.230	1.200	1.200	1.149	2,587,207
2023-07-04	1.210	1.240	1.200	1.210	1.158	4,734,439
2023-07-03	1.220	1.230	1.200	1.200	1.149	3,972,656
2023-06-30	1.180	1.210	1.180	1.200	1.149	2,419,305
2023-06-29	1.160	1.190	1.150	1.170	1.120	924,410
2023-06-28	1.200	1.210	1.160	1.170	1.120	2,827,878
2023-06-27	1.200	1.240	1.190	1.200	1.149	3,347,222
2023-06-26	1.210	1.220	1.190	1.190	1.139	2,682,475
2023-06-23	1.180	1.210	1.170	1.210	1.158	4,098,226
2023-06-22	1.210	1.210	1.170	1.170	1.120	2,578,332
2023-06-21	1.230	1.230	1.190	1.200	1.149	2,479,610
2023-06-20	1.230	1.250	1.220	1.230	1.177	1,635,064
2023-06-19	1.240	1.240	1.220	1.230	1.177	1,837,960
2023-06-16	1.270	1.270	1.220	1.230	1.177	4,447,311
2023-06-15	1.280	1.280	1.260	1.260	1.206	1,972,280
2023-06-14	1.280	1.280	1.260	1.270	1.216	2,735,223
2023-06-13	1.280	1.280	1.270	1.270	1.216	2,467,707
2023-06-12	1.270	1.290	1.270	1.280	1.225	2,976,344
2023-06-09	1.280	1.290	1.260	1.270	1.216	6,852,584
2023-06-08	1.270	1.290	1.270	1.280	1.225	5,880,024
2023-06-07	1.300	1.310	1.260	1.270	1.216	6,378,421
2023-06-06	1.290	1.300	1.280	1.290	1.235	1,273,708
2023-06-02	1.290	1.300	1.280	1.290	1.235	1,429,553
2023-06-01	1.320	1.320	1.280	1.280	1.225	4,302,530
2023-05-31	1.320	1.320	1.300	1.310	1.254	1,372,508
2023-05-30	1.310	1.330	1.310	1.310	1.254	1,846,301
2023-05-29	1.320	1.320	1.300	1.300	1.244	1,318,414
2023-05-26	1.310	1.330	1.300	1.310	1.254	2,730,632
2023-05-25	1.430	1.440	1.290	1.310	1.254	28,465,090
2023-05-24	1.420	1.450	1.420	1.430	1.369	1,282,702
2023-05-23	1.390	1.430	1.390	1.420	1.359	630,108
2023-05-22	1.410	1.410	1.360	1.410	1.350	683,612
2023-05-19	1.430	1.440	1.410	1.410	1.350	741,908
2023-05-18	1.420	1.440	1.420	1.430	1.369	422,101
2023-05-17	1.430	1.450	1.400	1.420	1.359	2,261,503
2023-05-16	1.400	1.430	1.390	1.420	1.359	1,189,901
2023-05-15	1.490	1.500	1.360	1.400	1.340	5,815,301
2023-05-12	1.580	1.580	1.460	1.480	1.417	11,508,400
2023-05-11	1.720	1.720	1.600	1.600	1.532	17,234,520
2023-05-10	1.640	1.730	1.640	1.700	1.627	3,016,075
2023-05-09	1.630	1.660	1.630	1.650	1.580	655,936
2023-05-08	1.640	1.650	1.630	1.640	1.570	653,100

← NewerPage 14 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.