Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.630	1.630	1.600	1.630	1.560	480,800
2023-05-02	1.650	1.660	1.620	1.630	1.560	1,013,262
2023-04-28	1.620	1.660	1.620	1.620	1.551	1,242,910
2023-04-27	1.650	1.650	1.620	1.620	1.551	474,322
2023-04-26	1.630	1.650	1.620	1.640	1.570	1,047,702
2023-04-25	1.690	1.690	1.620	1.640	1.570	1,894,923
2023-04-24	1.690	1.700	1.670	1.680	1.608	1,526,415
2023-04-21	1.730	1.730	1.690	1.700	1.627	2,027,500
2023-04-20	1.710	1.730	1.710	1.720	1.647	1,050,903
2023-04-19	1.730	1.740	1.720	1.720	1.647	830,251
2023-04-18	1.730	1.740	1.720	1.730	1.656	1,306,407
2023-04-17	1.730	1.740	1.720	1.730	1.656	526,052
2023-04-12	1.740	1.760	1.710	1.730	1.656	2,172,103
2023-04-11	1.740	1.750	1.720	1.730	1.656	1,019,520
2023-04-10	1.710	1.740	1.710	1.740	1.666	995,787
2023-04-07	1.710	1.730	1.700	1.710	1.637	2,030,478
2023-04-05	1.770	1.780	1.710	1.720	1.647	5,234,607
2023-04-04	1.780	1.800	1.760	1.760	1.685	3,260,931
2023-04-03	1.760	1.810	1.760	1.770	1.694	8,028,988
2023-03-31	1.880	1.890	1.740	1.770	1.694	50,218,898
2023-03-30	2.020	2.020	1.860	1.870	1.790	37,737,648
2023-03-29	1.990	2.220	1.970	1.980	1.895	55,447,770
2023-03-28	1.880	1.890	1.880	1.880	1.800	778,713
2023-03-27	1.860	1.880	1.840	1.880	1.800	2,880,562
2023-03-24	1.990	1.990	1.970	1.980	1.790	3,496,400
2023-03-23	1.980	1.990	1.970	1.970	1.781	2,011,535
2023-03-22	1.980	2.000	1.970	1.980	1.790	3,570,006
2023-03-21	1.940	1.980	1.940	1.980	1.790	4,437,500
2023-03-20	1.910	1.950	1.910	1.940	1.754	3,293,200
2023-03-17	1.900	1.910	1.880	1.900	1.718	655,900
2023-03-16	1.870	1.900	1.860	1.890	1.709	804,700
2023-03-15	1.860	1.890	1.860	1.880	1.700	377,800
2023-03-14	1.880	1.930	1.840	1.840	1.664	4,144,051
2023-03-13	1.860	1.870	1.840	1.840	1.664	229,100
2023-03-10	1.880	1.880	1.860	1.870	1.691	70,800
2023-03-09	1.880	1.880	1.860	1.880	1.700	99,600
2023-03-08	1.880	1.890	1.860	1.880	1.700	180,702
2023-03-07	1.860	1.890	1.860	1.880	1.700	538,228
2023-03-03	1.860	1.870	1.850	1.860	1.682	178,902
2023-03-02	1.880	1.900	1.840	1.870	1.691	961,934
2023-03-01	1.890	1.900	1.870	1.880	1.700	306,104
2023-02-28	1.910	1.930	1.890	1.910	1.727	249,901
2023-02-27	1.940	1.940	1.900	1.920	1.736	868,900
2023-02-24	1.950	1.980	1.930	1.950	1.763	1,863,405
2023-02-23	1.940	1.940	1.920	1.940	1.754	340,200
2023-02-22	1.940	1.950	1.930	1.940	1.754	424,600
2023-02-21	1.950	1.960	1.940	1.950	1.763	239,000
2023-02-20	1.960	1.960	1.940	1.960	1.772	185,000
2023-02-17	1.960	1.970	1.940	1.970	1.781	157,110
2023-02-16	1.970	1.980	1.950	1.980	1.790	143,100
2023-02-15	1.990	2.020	1.950	1.980	1.790	760,703
2023-02-14	1.970	2.040	1.970	1.990	1.799	1,331,704
2023-02-13	1.970	1.980	1.960	1.970	1.781	123,900
2023-02-10	1.980	1.980	1.970	1.980	1.790	329,400
2023-02-09	1.980	1.990	1.950	1.990	1.799	473,800
2023-02-08	2.000	2.020	1.970	1.980	1.790	923,700
2023-02-07	2.020	2.020	2.000	2.000	1.808	1,316,200
2023-02-06	2.000	2.040	2.000	2.020	1.826	3,017,500
2023-02-03	2.000	2.040	1.980	2.000	1.808	1,980,608
2023-02-02	2.020	2.020	1.980	2.000	1.808	850,903

← NewerPage 15 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.