Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.950	0.960	0.940	0.960	0.960	479,800
2024-10-21	0.950	0.950	0.940	0.950	0.950	352,900
2024-10-18	0.940	0.950	0.940	0.950	0.950	345,500
2024-10-17	0.950	0.950	0.930	0.950	0.950	1,190,600
2024-10-16	0.940	0.950	0.930	0.950	0.950	351,400
2024-10-15	0.950	0.950	0.930	0.940	0.940	683,808
2024-10-11	0.940	0.960	0.930	0.950	0.950	787,200
2024-10-10	0.940	0.950	0.930	0.940	0.940	440,600
2024-10-09	0.920	0.940	0.920	0.940	0.940	134,132
2024-10-08	0.940	0.940	0.920	0.930	0.930	541,150
2024-10-07	0.940	0.940	0.900	0.940	0.940	799,311
2024-10-04	0.950	0.960	0.940	0.950	0.950	386,400
2024-10-03	0.960	0.960	0.950	0.960	0.960	126,306
2024-10-02	0.960	0.960	0.930	0.960	0.960	609,907
2024-10-01	0.970	0.970	0.950	0.960	0.960	371,124
2024-09-30	0.970	0.980	0.960	0.970	0.970	256,302
2024-09-27	0.970	0.970	0.960	0.970	0.970	309,500
2024-09-26	0.980	0.980	0.960	0.970	0.970	305,948
2024-09-25	0.970	0.990	0.960	0.980	0.980	467,460
2024-09-24	0.950	0.970	0.950	0.960	0.960	228,723
2024-09-23	0.960	0.960	0.950	0.960	0.960	252,923
2024-09-20	0.950	0.970	0.950	0.960	0.960	502,700
2024-09-19	0.940	0.950	0.930	0.950	0.950	385,400
2024-09-18	0.940	0.950	0.930	0.930	0.930	330,110
2024-09-17	0.920	0.940	0.920	0.940	0.940	301,400
2024-09-16	0.910	0.930	0.910	0.920	0.920	416,600
2024-09-13	0.900	0.920	0.890	0.910	0.910	426,100
2024-09-12	0.890	0.900	0.890	0.890	0.890	83,200
2024-09-11	0.900	0.900	0.880	0.890	0.890	104,700
2024-09-10	0.910	0.920	0.900	0.900	0.900	305,110
2024-09-09	0.880	0.920	0.860	0.910	0.910	574,112
2024-09-06	0.880	0.910	0.880	0.890	0.890	578,004
2024-09-05	0.860	0.890	0.860	0.880	0.880	721,541
2024-09-04	0.860	0.880	0.860	0.870	0.870	362,600
2024-09-03	0.840	0.920	0.830	0.860	0.860	944,200
2024-09-02	0.850	0.850	0.830	0.840	0.840	105,102
2024-08-30	0.840	0.860	0.830	0.850	0.850	181,309
2024-08-29	0.840	0.850	0.830	0.840	0.840	128,002
2024-08-28	0.840	0.860	0.840	0.850	0.850	279,323
2024-08-27	0.850	0.850	0.830	0.850	0.850	200,300
2024-08-26	0.850	0.860	0.820	0.850	0.850	430,601
2024-08-23	0.840	0.850	0.830	0.850	0.850	1,024,600
2024-08-22	0.810	0.900	0.810	0.840	0.840	3,039,700
2024-08-21	0.800	0.810	0.790	0.800	0.800	313,101
2024-08-20	0.790	0.800	0.780	0.800	0.800	553,747
2024-08-19	0.790	0.800	0.780	0.790	0.790	620,741
2024-08-16	0.780	0.800	0.780	0.800	0.800	277,405
2024-08-15	0.860	0.860	0.780	0.790	0.790	2,111,100
2024-08-14	0.870	0.880	0.850	0.860	0.860	289,600
2024-08-13	0.870	0.870	0.850	0.860	0.860	177,400
2024-08-09	0.870	0.870	0.850	0.860	0.860	187,900
2024-08-08	0.870	0.870	0.860	0.870	0.870	290,600
2024-08-07	0.860	0.880	0.850	0.870	0.870	513,700
2024-08-06	0.850	0.890	0.850	0.870	0.870	134,926
2024-08-05	0.900	0.900	0.850	0.850	0.850	432,620
2024-08-02	0.910	0.920	0.900	0.910	0.910	121,300
2024-08-01	0.910	0.920	0.890	0.910	0.910	443,854
2024-07-31	0.920	0.920	0.900	0.910	0.910	608,436
2024-07-30	0.930	0.940	0.900	0.900	0.900	483,802
2024-07-26	0.930	0.950	0.920	0.940	0.940	616,301

← NewerPage 9 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.