Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.620	0.670	0.620	0.640	0.640	327,000
2025-01-20	0.640	0.640	0.610	0.610	0.610	144,908
2025-01-17	0.640	0.650	0.600	0.620	0.620	143,310
2025-01-16	0.620	0.650	0.620	0.630	0.630	201,298
2025-01-15	0.650	0.650	0.610	0.630	0.630	231,267
2025-01-14	0.710	0.710	0.650	0.650	0.650	306,202
2025-01-13	0.700	0.700	0.670	0.670	0.670	979,306
2025-01-10	0.710	0.710	0.690	0.700	0.700	87,050
2025-01-09	0.730	0.730	0.700	0.710	0.710	637,300
2025-01-08	0.750	0.760	0.730	0.730	0.730	366,908
2025-01-07	0.740	0.750	0.730	0.750	0.750	202,800
2025-01-06	0.760	0.760	0.730	0.740	0.740	269,522
2025-01-03	0.760	0.770	0.740	0.760	0.760	1,279,902
2025-01-02	0.780	0.780	0.750	0.760	0.760	733,700
2024-12-30	0.790	0.800	0.770	0.770	0.770	1,204,800
2024-12-27	0.800	0.810	0.780	0.790	0.790	365,100
2024-12-26	0.830	0.840	0.790	0.810	0.810	76,200
2024-12-25	0.820	0.820	0.800	0.820	0.820	17,700
2024-12-24	0.800	0.820	0.800	0.820	0.820	171,000
2024-12-23	0.790	0.820	0.780	0.800	0.800	279,601
2024-12-20	0.800	0.820	0.790	0.820	0.820	1,216,800
2024-12-19	0.810	0.820	0.790	0.800	0.800	120,308
2024-12-18	0.800	0.820	0.790	0.820	0.820	209,200
2024-12-17	0.820	0.820	0.790	0.810	0.810	116,303
2024-12-16	0.820	0.830	0.800	0.810	0.810	195,000
2024-12-13	0.830	0.850	0.820	0.840	0.840	183,402
2024-12-12	0.840	0.850	0.820	0.840	0.840	96,300
2024-12-11	0.850	0.860	0.840	0.850	0.850	115,904
2024-12-09	0.850	0.860	0.850	0.860	0.860	11,503
2024-12-06	0.860	0.870	0.850	0.860	0.860	157,400
2024-12-04	0.860	0.870	0.860	0.860	0.860	36,502
2024-12-03	0.850	0.880	0.840	0.860	0.860	149,408
2024-12-02	0.850	0.880	0.840	0.860	0.860	230,801
2024-11-29	0.830	0.870	0.810	0.860	0.860	111,301
2024-11-28	0.820	0.840	0.820	0.830	0.830	120,310
2024-11-27	0.830	0.830	0.820	0.830	0.830	197,005
2024-11-26	0.870	0.880	0.800	0.830	0.830	654,220
2024-11-25	0.890	0.890	0.870	0.870	0.870	320,700
2024-11-22	0.900	0.900	0.880	0.890	0.890	180,300
2024-11-21	0.890	0.890	0.880	0.890	0.890	76,001
2024-11-20	0.910	0.910	0.890	0.890	0.890	529,401
2024-11-19	0.910	0.910	0.900	0.910	0.910	321,216
2024-11-18	0.910	0.920	0.900	0.910	0.910	59,200
2024-11-15	0.890	0.920	0.890	0.910	0.910	962,421
2024-11-14	0.940	0.950	0.930	0.930	0.930	844,700
2024-11-13	0.950	0.950	0.930	0.940	0.940	767,003
2024-11-12	0.920	0.980	0.910	0.950	0.950	7,582,603
2024-11-11	0.920	0.920	0.900	0.910	0.910	693,100
2024-11-08	0.910	0.920	0.900	0.920	0.920	661,000
2024-11-07	0.910	0.920	0.900	0.910	0.910	322,702
2024-11-06	0.930	0.940	0.910	0.910	0.910	167,800
2024-11-05	0.940	0.940	0.930	0.930	0.930	72,104
2024-11-04	0.930	0.940	0.920	0.940	0.940	256,007
2024-11-01	0.930	0.940	0.930	0.930	0.930	336,002
2024-10-31	0.940	0.950	0.930	0.930	0.930	410,600
2024-10-30	0.940	0.950	0.930	0.930	0.930	535,500
2024-10-29	0.960	0.960	0.940	0.950	0.950	520,902
2024-10-28	0.960	0.960	0.940	0.960	0.960	298,302
2024-10-25	0.960	0.960	0.940	0.950	0.950	117,702
2024-10-24	0.960	0.960	0.930	0.960	0.960	1,594,404

← NewerPage 8 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.