Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.330	0.340	0.320	0.340	0.340	76,400
2026-01-19	0.350	0.350	0.340	0.350	0.350	27,901
2026-01-16	0.350	0.350	0.330	0.350	0.350	93,500
2026-01-15	0.350	0.350	0.300	0.350	0.350	314,003
2026-01-14	0.360	0.360	0.350	0.360	0.360	258,150
2026-01-13	0.360	0.360	0.350	0.360	0.360	115,305
2026-01-12	0.370	0.370	0.350	0.360	0.360	35,900
2026-01-09	0.370	0.370	0.350	0.370	0.370	147,500
2026-01-08	0.380	0.380	0.370	0.370	0.370	135,401
2026-01-07	0.370	0.380	0.370	0.380	0.380	135,500
2026-01-06	0.380	0.390	0.380	0.390	0.390	195,300
2026-01-05	0.390	0.390	0.380	0.390	0.390	178,600
2025-12-30	0.400	0.400	0.390	0.400	0.400	6,000
2025-12-29	0.400	0.400	0.390	0.390	0.390	35,801
2025-12-26	0.400	0.410	0.390	0.400	0.400	215,700
2025-12-25	0.400	0.400	0.390	0.400	0.400	214,000
2025-12-24	0.390	0.400	0.390	0.400	0.400	54,900
2025-12-23	0.390	0.390	0.380	0.390	0.390	104,200
2025-12-22	0.380	0.390	0.370	0.390	0.390	170,550
2025-12-19	0.410	0.410	0.370	0.390	0.390	1,025,410
2025-12-18	0.380	0.400	0.370	0.400	0.400	317,581
2025-12-17	0.370	0.390	0.370	0.390	0.390	15,000
2025-12-16	0.390	0.390	0.370	0.380	0.380	273,904
2025-12-15	0.380	0.390	0.370	0.390	0.390	203,900
2025-12-12	0.380	0.380	0.360	0.380	0.380	49,704
2025-12-11	0.370	0.380	0.370	0.380	0.380	18,106
2025-12-09	0.370	0.380	0.360	0.380	0.380	213,815
2025-12-08	0.370	0.380	0.360	0.370	0.370	134,900
2025-12-04	0.370	0.370	0.360	0.370	0.370	358,700
2025-12-03	0.360	0.360	0.350	0.360	0.360	320,810
2025-12-02	0.360	0.370	0.350	0.360	0.360	143,700
2025-12-01	0.360	0.370	0.350	0.360	0.360	158,400
2025-11-28	0.360	0.370	0.360	0.370	0.370	198,100
2025-11-27	0.350	0.360	0.350	0.360	0.360	430,800
2025-11-26	0.350	0.360	0.340	0.360	0.360	145,200
2025-11-25	0.360	0.370	0.350	0.360	0.360	113,223
2025-11-24	0.340	0.360	0.330	0.360	0.360	97,100
2025-11-21	0.370	0.370	0.340	0.360	0.360	107,200
2025-11-20	0.360	0.370	0.350	0.360	0.360	68,306
2025-11-19	0.350	0.390	0.350	0.360	0.360	607,501
2025-11-18	0.340	0.360	0.330	0.340	0.340	365,000
2025-11-17	0.330	0.360	0.310	0.340	0.340	492,000
2025-11-14	0.320	0.350	0.310	0.330	0.330	442,700
2025-11-13	0.320	0.330	0.310	0.320	0.320	133,800
2025-11-12	0.330	0.340	0.320	0.340	0.340	88,794
2025-11-11	0.330	0.340	0.300	0.330	0.330	1,780,007
2025-11-10	0.370	0.370	0.330	0.330	0.330	2,363,401
2025-11-07	0.400	0.400	0.360	0.380	0.380	1,071,688
2025-11-06	0.400	0.410	0.380	0.390	0.390	288,000
2025-11-05	0.410	0.410	0.390	0.400	0.400	64,000
2025-11-04	0.430	0.430	0.390	0.410	0.410	1,851,475
2025-11-03	0.440	0.440	0.430	0.440	0.440	85,704
2025-10-31	0.430	0.440	0.420	0.440	0.440	344,606
2025-10-30	0.420	0.440	0.420	0.440	0.440	163,500
2025-10-29	0.420	0.440	0.420	0.420	0.420	601,908
2025-10-28	0.440	0.450	0.430	0.440	0.440	443,907
2025-10-27	0.440	0.450	0.430	0.450	0.450	747,000
2025-10-24	0.450	0.450	0.410	0.450	0.450	583,100
2025-10-22	0.440	0.450	0.420	0.450	0.450	1,671,501
2025-10-21	0.440	0.460	0.440	0.450	0.450	297,100

← NewerPage 4 of 4 · 240 trading days

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.