Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.270	0.300	0.260	0.280	0.280	2,883,251
2026-04-17	0.270	0.290	0.260	0.270	0.270	1,329,711
2026-04-16	0.260	0.280	0.260	0.270	0.270	664,200
2026-04-10	0.260	0.280	0.260	0.260	0.260	1,344,213
2026-04-09	0.270	0.280	0.260	0.260	0.260	555,194
2026-04-08	0.290	0.290	0.260	0.270	0.270	2,493,600
2026-04-07	0.320	0.320	0.270	0.280	0.280	3,599,316
2026-04-03	0.300	0.360	0.300	0.320	0.320	8,665,722
2026-04-02	0.280	0.300	0.270	0.280	0.280	274,501
2026-04-01	0.290	0.290	0.260	0.290	0.290	675,200
2026-03-31	0.280	0.290	0.270	0.270	0.270	61,004
2026-03-30	0.280	0.290	0.270	0.280	0.280	68,504
2026-03-27	0.280	0.280	0.270	0.280	0.280	229,438
2026-03-26	0.280	0.290	0.270	0.280	0.280	336,700
2026-03-25	0.290	0.290	0.280	0.280	0.280	223,700
2026-03-24	0.290	0.290	0.270	0.290	0.290	325,301
2026-03-23	0.280	0.290	0.270	0.290	0.290	1,414,500
2026-03-20	0.270	0.280	0.270	0.270	0.270	334,415
2026-03-19	0.260	0.270	0.260	0.270	0.270	170,813
2026-03-18	0.270	0.270	0.260	0.270	0.270	369,100
2026-03-17	0.290	0.290	0.250	0.270	0.270	1,010,400
2026-03-16	0.300	0.300	0.270	0.290	0.290	295,400
2026-03-13	0.290	0.300	0.270	0.300	0.300	744,186
2026-03-12	0.270	0.290	0.270	0.280	0.280	100,000
2026-03-11	0.270	0.280	0.260	0.280	0.280	336,800
2026-03-10	0.260	0.280	0.260	0.260	0.260	168,074
2026-03-09	0.240	0.300	0.240	0.270	0.270	1,541,404
2026-03-06	0.290	0.300	0.290	0.290	0.290	257,324
2026-03-05	0.280	0.300	0.260	0.290	0.290	944,400
2026-03-04	0.280	0.290	0.250	0.270	0.270	759,900
2026-03-02	0.290	0.290	0.270	0.280	0.280	986,200
2026-02-27	0.300	0.310	0.260	0.290	0.290	2,633,101
2026-02-26	0.330	0.340	0.320	0.330	0.330	160,800
2026-02-25	0.330	0.340	0.320	0.330	0.330	479,100
2026-02-24	0.320	0.330	0.310	0.330	0.330	387,501
2026-02-23	0.320	0.330	0.310	0.320	0.320	300,700
2026-02-20	0.320	0.330	0.310	0.320	0.320	472,900
2026-02-19	0.320	0.330	0.310	0.320	0.320	204,500
2026-02-18	0.310	0.320	0.310	0.320	0.320	678,500
2026-02-17	0.310	0.320	0.310	0.320	0.320	888,708
2026-02-16	0.300	0.320	0.290	0.320	0.320	214,235
2026-02-13	0.280	0.310	0.280	0.300	0.300	137,103
2026-02-12	0.280	0.300	0.280	0.300	0.300	222,302
2026-02-11	0.270	0.290	0.260	0.290	0.290	516,810
2026-02-10	0.260	0.270	0.240	0.270	0.270	642,202
2026-02-09	0.260	0.270	0.250	0.270	0.270	432,915
2026-02-06	0.250	0.270	0.250	0.260	0.260	304,100
2026-02-05	0.260	0.270	0.250	0.250	0.250	189,400
2026-02-04	0.250	0.280	0.240	0.270	0.270	1,105,300
2026-02-03	0.260	0.280	0.250	0.260	0.260	512,794
2026-02-02	0.300	0.320	0.230	0.280	0.280	5,740,798
2026-01-30	0.330	0.340	0.290	0.320	0.320	1,139,404
2026-01-29	0.340	0.340	0.330	0.340	0.340	13,000
2026-01-28	0.330	0.340	0.330	0.340	0.340	97,600
2026-01-27	0.350	0.350	0.310	0.340	0.340	265,603
2026-01-26	0.340	0.360	0.340	0.350	0.350	95,300
2026-01-23	0.350	0.360	0.340	0.360	0.360	222,500
2026-01-22	0.350	0.350	0.340	0.350	0.350	188,605
2026-01-21	0.340	0.350	0.330	0.350	0.350	45,800
2026-01-20	0.330	0.340	0.320	0.340	0.340	76,400

← NewerPage 3 of 21 · 1,214 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.