Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.060	1.070	1.060	1.060	1.015	132,300
2023-10-27	1.050	1.070	1.030	1.060	1.015	728,551
2023-10-26	1.080	1.080	1.050	1.060	1.015	823,500
2023-10-25	1.080	1.100	1.070	1.070	1.024	450,902
2023-10-24	1.090	1.100	1.080	1.080	1.034	948,303
2023-10-20	1.100	1.110	1.080	1.090	1.043	1,510,600
2023-10-19	1.100	1.120	1.100	1.100	1.053	525,310
2023-10-18	1.110	1.120	1.110	1.110	1.063	481,701
2023-10-17	1.110	1.130	1.110	1.110	1.063	192,200
2023-10-16	1.120	1.130	1.100	1.110	1.063	1,250,700
2023-10-12	1.130	1.140	1.120	1.130	1.082	218,801
2023-10-11	1.130	1.140	1.120	1.130	1.082	2,070,100
2023-10-10	1.130	1.140	1.110	1.130	1.082	480,900
2023-10-09	1.120	1.140	1.110	1.140	1.091	976,102
2023-10-06	1.150	1.150	1.120	1.140	1.091	827,100
2023-10-05	1.140	1.150	1.130	1.130	1.082	207,700
2023-10-04	1.130	1.140	1.120	1.140	1.091	795,300
2023-10-03	1.150	1.150	1.130	1.130	1.082	1,235,010
2023-10-02	1.160	1.170	1.150	1.150	1.101	915,732
2023-09-29	1.170	1.170	1.160	1.160	1.110	1,309,704
2023-09-28	1.170	1.180	1.160	1.170	1.120	916,200
2023-09-27	1.160	1.170	1.150	1.170	1.120	755,050
2023-09-26	1.160	1.170	1.150	1.150	1.101	1,658,703
2023-09-25	1.160	1.180	1.150	1.160	1.110	1,027,509
2023-09-22	1.160	1.170	1.150	1.160	1.110	260,405
2023-09-21	1.150	1.180	1.150	1.160	1.110	2,051,000
2023-09-20	1.160	1.170	1.150	1.150	1.101	506,702
2023-09-19	1.170	1.170	1.150	1.160	1.110	837,200
2023-09-18	1.170	1.180	1.160	1.170	1.120	959,510
2023-09-15	1.170	1.180	1.170	1.170	1.120	290,300
2023-09-14	1.170	1.200	1.170	1.170	1.120	1,221,704
2023-09-13	1.180	1.180	1.160	1.170	1.120	1,272,010
2023-09-12	1.180	1.190	1.170	1.190	1.139	598,000
2023-09-11	1.180	1.190	1.170	1.170	1.120	1,600,800
2023-09-08	1.200	1.210	1.180	1.180	1.130	1,939,405
2023-09-07	1.190	1.220	1.180	1.200	1.149	1,707,906
2023-09-06	1.190	1.200	1.170	1.190	1.139	1,647,455
2023-09-05	1.180	1.200	1.170	1.190	1.139	1,204,893
2023-09-04	1.200	1.210	1.170	1.170	1.120	3,462,717
2023-09-01	1.230	1.240	1.200	1.200	1.149	2,429,997
2023-08-31	1.230	1.230	1.210	1.220	1.168	2,483,904
2023-08-30	1.190	1.230	1.180	1.230	1.177	4,392,030
2023-08-29	1.200	1.210	1.170	1.180	1.130	3,837,701
2023-08-28	1.140	1.200	1.140	1.190	1.139	9,932,501
2023-08-25	1.120	1.140	1.120	1.130	1.082	8,796,901
2023-08-24	1.110	1.130	1.100	1.120	1.072	5,377,020
2023-08-23	1.120	1.120	1.100	1.120	1.072	3,748,210
2023-08-22	1.120	1.120	1.100	1.110	1.063	1,744,505
2023-08-21	1.120	1.120	1.100	1.110	1.063	1,571,316
2023-08-18	1.110	1.120	1.100	1.120	1.072	1,554,810
2023-08-17	1.110	1.110	1.100	1.100	1.053	1,236,143
2023-08-16	1.110	1.120	1.100	1.100	1.053	3,207,922
2023-08-15	1.120	1.130	1.110	1.110	1.063	1,630,478
2023-08-11	1.120	1.130	1.110	1.110	1.063	939,425
2023-08-10	1.120	1.130	1.120	1.120	1.072	1,433,230
2023-08-09	1.120	1.130	1.110	1.130	1.082	2,446,804
2023-08-08	1.130	1.140	1.120	1.120	1.072	1,823,366
2023-08-07	1.130	1.160	1.130	1.130	1.082	1,787,010
2023-08-04	1.140	1.140	1.120	1.130	1.082	773,019
2023-08-03	1.140	1.150	1.120	1.130	1.082	1,241,511

← NewerPage 13 of 21 · 1,216 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.