Sahacogen (Chonburi) Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.520	2.520	2.500	2.520	2.520	32,403
2026-10-21	2.580	2.580	2.520	2.520	2.520	23,593
2026-10-20	2.540	2.660	2.540	2.560	2.560	15,315
2026-10-19	2.600	2.600	2.540	2.560	2.560	9,202
2026-10-15	2.600	2.600	2.580	2.580	2.580	2,601
2026-10-14	2.600	2.600	2.580	2.580	2.580	9,000
2026-10-12	2.620	2.620	2.580	2.600	2.600	6,000
2026-10-09	2.620	2.620	2.620	2.620	2.620	1,304
2026-10-08	2.660	2.660	2.620	2.620	2.620	1,636
2026-10-07	2.640	2.640	2.640	2.640	2.640	422
2026-10-06	2.640	2.640	2.600	2.640	2.640	6,000
2026-10-05	2.660	2.660	2.620	2.620	2.620	9,900
2026-10-02	2.660	2.660	2.620	2.660	2.660	1,009
2026-10-01	2.680	2.680	2.660	2.660	2.660	2,701
2026-09-30	2.640	2.680	2.640	2.680	2.680	7,900
2026-09-29	2.660	2.660	2.640	2.640	2.640	5,100
2026-09-28	2.680	2.680	2.660	2.680	2.680	9,100
2026-09-25	2.700	2.700	2.680	2.700	2.700	3,425
2026-09-24	2.680	2.700	2.660	2.680	2.680	7,702
2026-09-23	2.660	2.660	2.640	2.640	2.640	3,100
2026-09-22	2.640	2.660	2.640	2.660	2.660	51,013

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.