Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.650	0.650	0.640	0.650	0.650	242,100
2025-07-21	0.630	0.660	0.630	0.660	0.660	79,800
2025-07-18	0.640	0.640	0.620	0.640	0.640	374,400
2025-07-17	0.630	0.640	0.620	0.630	0.630	188,100
2025-07-16	0.620	0.630	0.610	0.630	0.630	129,700
2025-07-15	0.620	0.630	0.610	0.620	0.620	275,200
2025-07-14	0.620	0.620	0.600	0.620	0.620	256,400
2025-07-11	0.610	0.620	0.610	0.620	0.620	192,800
2025-07-09	0.610	0.620	0.600	0.620	0.620	60,500
2025-07-08	0.620	0.630	0.610	0.630	0.630	87,500
2025-07-07	0.620	0.620	0.600	0.620	0.620	72,500
2025-07-04	0.600	0.640	0.590	0.610	0.610	2,792,000
2025-07-03	0.600	0.610	0.590	0.600	0.600	610,000
2025-07-02	0.620	0.630	0.600	0.600	0.600	946,800
2025-07-01	0.620	0.630	0.610	0.630	0.630	69,500
2025-06-30	0.620	0.640	0.600	0.610	0.610	277,200
2025-06-27	0.640	0.640	0.600	0.640	0.640	152,100
2025-06-26	0.640	0.660	0.620	0.630	0.630	312,900
2025-06-25	0.640	0.650	0.620	0.640	0.640	235,300
2025-06-24	0.620	0.640	0.610	0.630	0.630	82,300
2025-06-23	0.620	0.630	0.560	0.630	0.630	94,800
2025-06-20	0.640	0.650	0.610	0.640	0.640	80,500
2025-06-19	0.620	0.630	0.610	0.630	0.630	323,900
2025-06-18	0.660	0.670	0.640	0.640	0.640	269,900
2025-06-17	0.670	0.670	0.660	0.670	0.670	154,300
2025-06-16	0.680	0.680	0.660	0.670	0.670	303,700
2025-06-13	0.700	0.700	0.680	0.690	0.690	165,900
2025-06-12	0.700	0.710	0.700	0.700	0.700	105,000
2025-06-11	0.700	0.710	0.690	0.700	0.700	51,300
2025-06-10	0.690	0.710	0.690	0.710	0.710	152,000
2025-06-09	0.720	0.720	0.700	0.700	0.700	305,000
2025-06-06	0.710	0.720	0.700	0.720	0.720	62,500
2025-06-05	0.720	0.720	0.710	0.720	0.720	163,400
2025-06-04	0.710	0.730	0.700	0.720	0.720	246,200
2025-05-30	0.720	0.730	0.720	0.730	0.730	125,500
2025-05-29	0.730	0.740	0.720	0.730	0.730	81,700
2025-05-28	0.720	0.740	0.720	0.720	0.720	170,900
2025-05-27	0.720	0.720	0.710	0.720	0.720	15,000
2025-05-26	0.730	0.740	0.700	0.720	0.720	675,800
2025-05-23	0.740	0.750	0.710	0.730	0.730	193,300
2025-05-22	0.740	0.750	0.720	0.740	0.740	372,600
2025-05-21	0.760	0.760	0.740	0.740	0.740	125,600
2025-05-20	0.740	0.760	0.730	0.760	0.760	248,600
2025-05-19	0.750	0.760	0.730	0.750	0.750	178,800
2025-05-16	0.740	0.770	0.740	0.760	0.760	210,600
2025-05-15	0.800	0.810	0.760	0.760	0.760	1,881,900
2025-05-14	0.830	0.940	0.810	0.850	0.850	6,161,700
2025-05-13	0.730	0.910	0.730	0.830	0.830	8,405,400
2025-05-09	0.710	0.730	0.710	0.730	0.730	234,800
2025-05-08	0.720	0.730	0.720	0.720	0.720	46,500
2025-05-07	0.700	0.720	0.700	0.720	0.720	261,600
2025-05-06	0.760	0.780	0.670	0.700	0.700	2,113,700
2025-05-02	0.760	0.770	0.760	0.770	0.770	561,100
2025-04-30	0.770	0.780	0.750	0.770	0.770	48,000
2025-04-29	0.770	0.790	0.750	0.770	0.770	160,700
2025-04-28	0.740	0.770	0.740	0.760	0.760	52,600
2025-04-25	0.750	0.760	0.730	0.760	0.760	55,000
2025-04-24	0.740	0.760	0.740	0.750	0.750	63,800
2025-04-23	0.730	0.740	0.710	0.740	0.740	584,400
2025-04-22	0.720	0.730	0.710	0.730	0.730	72,600

← NewerPage 6 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.