Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.430	0.440	0.420	0.440	0.440	337,001
2025-10-17	0.410	0.430	0.410	0.430	0.430	435,875
2025-10-16	0.410	0.420	0.400	0.420	0.420	617,000
2025-10-15	0.400	0.420	0.400	0.410	0.410	597,905
2025-10-14	0.410	0.410	0.400	0.410	0.410	489,481
2025-10-10	0.410	0.420	0.410	0.420	0.420	573,000
2025-10-09	0.440	0.440	0.380	0.420	0.420	3,498,800
2025-10-08	0.440	0.450	0.430	0.440	0.440	417,210
2025-10-07	0.440	0.450	0.430	0.440	0.440	584,905
2025-10-06	0.440	0.450	0.430	0.440	0.440	226,600
2025-10-03	0.440	0.440	0.430	0.430	0.430	15,800
2025-10-02	0.440	0.440	0.430	0.440	0.440	366,200
2025-10-01	0.430	0.440	0.420	0.430	0.430	947,500
2025-09-30	0.450	0.460	0.430	0.440	0.440	1,665,150
2025-09-29	0.480	0.480	0.460	0.460	0.460	984,504
2025-09-26	0.490	0.490	0.470	0.480	0.480	701,000
2025-09-25	0.500	0.500	0.480	0.490	0.490	1,270,201
2025-09-24	0.500	0.510	0.490	0.510	0.510	255,600
2025-09-23	0.510	0.510	0.490	0.510	0.510	841,500
2025-09-22	0.520	0.530	0.500	0.500	0.500	841,100
2025-09-19	0.520	0.540	0.510	0.520	0.520	986,302
2025-09-18	0.520	0.530	0.500	0.520	0.520	1,342,847
2025-09-17	0.500	0.550	0.490	0.520	0.520	4,859,800
2025-09-16	0.480	0.500	0.480	0.500	0.500	829,703
2025-09-15	0.480	0.490	0.480	0.490	0.490	330,803
2025-09-12	0.510	0.510	0.480	0.490	0.490	3,500,660
2025-09-11	0.500	0.510	0.480	0.500	0.500	1,032,953
2025-09-10	0.480	0.520	0.470	0.500	0.500	2,454,801
2025-09-09	0.490	0.490	0.470	0.480	0.480	3,531,501
2025-09-08	0.490	0.490	0.470	0.490	0.490	2,608,801
2025-09-05	0.610	0.610	0.460	0.480	0.480	19,644,230
2025-09-04	0.640	0.660	0.620	0.650	0.650	520,400
2025-09-03	0.640	0.700	0.640	0.640	0.640	1,445,001
2025-09-02	0.630	0.640	0.630	0.640	0.640	50,300
2025-09-01	0.640	0.650	0.620	0.630	0.630	123,500
2025-08-29	0.640	0.660	0.640	0.650	0.650	86,400
2025-08-28	0.640	0.680	0.630	0.640	0.640	323,300
2025-08-27	0.650	0.670	0.640	0.640	0.640	165,600
2025-08-26	0.660	0.670	0.650	0.670	0.670	59,000
2025-08-25	0.640	0.670	0.640	0.660	0.660	123,900
2025-08-22	0.630	0.650	0.630	0.650	0.650	125,500
2025-08-21	0.660	0.660	0.620	0.630	0.630	354,100
2025-08-20	0.640	0.650	0.640	0.650	0.650	15,300
2025-08-19	0.650	0.660	0.640	0.650	0.650	138,100
2025-08-18	0.640	0.660	0.630	0.650	0.650	103,800
2025-08-15	0.660	0.660	0.610	0.640	0.640	1,924,200
2025-08-14	0.700	0.700	0.680	0.700	0.700	441,500
2025-08-13	0.720	0.740	0.710	0.720	0.720	530,700
2025-08-08	0.700	0.730	0.690	0.710	0.710	49,700
2025-08-07	0.710	0.720	0.700	0.710	0.710	83,900
2025-08-06	0.670	0.710	0.660	0.710	0.710	482,700
2025-08-05	0.660	0.700	0.660	0.660	0.660	217,500
2025-08-04	0.670	0.680	0.660	0.660	0.660	39,900
2025-08-01	0.690	0.700	0.670	0.670	0.670	672,000
2025-07-31	0.660	0.760	0.660	0.690	0.690	2,230,000
2025-07-30	0.650	0.660	0.640	0.660	0.660	146,000
2025-07-29	0.640	0.660	0.640	0.650	0.650	62,800
2025-07-25	0.670	0.670	0.660	0.660	0.660	26,800
2025-07-24	0.660	0.670	0.650	0.670	0.670	287,800
2025-07-23	0.650	0.670	0.650	0.670	0.670	313,800

← NewerPage 5 of 21 · 1,215 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.