Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.720	0.750	0.720	0.720	0.720	227,800
2025-04-18	0.710	0.760	0.710	0.730	0.730	462,900
2025-04-17	0.700	0.720	0.700	0.710	0.710	200,802
2025-04-16	0.700	0.720	0.700	0.700	0.700	125,003
2025-04-11	0.700	0.710	0.690	0.710	0.710	252,200
2025-04-10	0.680	0.720	0.680	0.700	0.700	382,900
2025-04-09	0.680	0.700	0.640	0.670	0.670	920,200
2025-04-08	0.770	0.770	0.700	0.700	0.700	545,138
2025-04-04	0.780	0.790	0.750	0.790	0.790	840,013
2025-04-03	0.800	0.800	0.760	0.790	0.790	479,200
2025-04-02	0.820	0.830	0.800	0.800	0.800	334,005
2025-04-01	0.840	0.840	0.820	0.820	0.820	474,201
2025-03-31	0.800	0.830	0.800	0.830	0.830	669,700
2025-03-28	0.840	0.850	0.820	0.820	0.820	512,200
2025-03-27	0.890	0.890	0.840	0.850	0.850	1,749,180
2025-03-26	0.810	0.890	0.810	0.890	0.890	4,728,213
2025-03-25	0.800	0.820	0.790	0.800	0.800	957,601
2025-03-24	0.830	0.880	0.780	0.780	0.780	2,542,980
2025-03-21	0.770	0.940	0.770	0.820	0.820	6,486,306
2025-03-20	0.790	0.790	0.750	0.760	0.760	1,052,005
2025-03-19	0.750	0.800	0.750	0.780	0.780	3,303,100
2025-03-18	0.750	0.760	0.740	0.740	0.740	1,351,500
2025-03-17	0.750	0.770	0.720	0.740	0.740	3,550,700
2025-03-14	0.710	0.850	0.700	0.720	0.720	14,678,500
2025-03-13	0.640	0.670	0.630	0.660	0.660	522,200
2025-03-12	0.660	0.660	0.630	0.640	0.640	467,310
2025-03-11	0.650	0.660	0.640	0.660	0.660	262,500
2025-03-10	0.640	0.670	0.640	0.660	0.660	453,900
2025-03-07	0.650	0.660	0.640	0.660	0.660	364,400
2025-03-06	0.640	0.650	0.630	0.650	0.650	126,179
2025-03-05	0.640	0.650	0.620	0.650	0.650	146,100
2025-03-04	0.670	0.670	0.640	0.640	0.640	475,300
2025-03-03	0.660	0.670	0.630	0.660	0.660	492,300
2025-02-28	0.670	0.670	0.650	0.670	0.670	426,500
2025-02-27	0.660	0.680	0.660	0.680	0.680	229,530
2025-02-26	0.640	0.660	0.640	0.660	0.660	208,408
2025-02-25	0.680	0.680	0.640	0.640	0.640	669,402
2025-02-24	0.710	0.710	0.650	0.660	0.660	495,169
2025-02-21	0.710	0.720	0.680	0.690	0.690	309,510
2025-02-20	0.720	0.720	0.680	0.720	0.720	228,305
2025-02-19	0.710	0.720	0.690	0.720	0.720	287,800
2025-02-18	0.690	0.710	0.690	0.710	0.710	136,100
2025-02-17	0.700	0.710	0.700	0.700	0.700	29,200
2025-02-14	0.710	0.710	0.690	0.700	0.700	45,900
2025-02-13	0.720	0.730	0.700	0.710	0.710	39,900
2025-02-11	0.700	0.740	0.660	0.720	0.720	122,900
2025-02-10	0.700	0.710	0.680	0.700	0.700	501,467
2025-02-07	0.700	0.720	0.690	0.720	0.720	169,759
2025-02-06	0.750	0.770	0.690	0.710	0.710	397,422
2025-02-05	0.780	0.780	0.730	0.740	0.740	297,300
2025-02-04	0.760	0.840	0.760	0.780	0.780	144,900
2025-02-03	0.810	0.810	0.750	0.770	0.770	698,203
2025-01-31	0.860	0.860	0.810	0.810	0.810	759,911
2025-01-30	0.870	0.920	0.810	0.840	0.840	2,283,201
2025-01-29	0.770	0.930	0.770	0.840	0.840	4,478,801
2025-01-28	0.760	0.780	0.740	0.760	0.760	112,300
2025-01-27	0.760	0.760	0.740	0.760	0.760	15,624
2025-01-24	0.760	0.770	0.740	0.760	0.760	51,210
2025-01-23	0.770	0.780	0.730	0.750	0.750	597,810
2025-01-22	0.660	0.820	0.660	0.770	0.770	1,875,304

← NewerPage 7 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.