Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.980	2.020	1.980	2.020	1.826	1,289,700
2023-01-31	1.990	2.020	1.980	1.980	1.790	1,624,700
2023-01-30	1.940	2.020	1.940	1.990	1.799	3,239,400
2023-01-27	1.940	1.960	1.940	1.940	1.754	312,900
2023-01-26	1.940	1.970	1.930	1.940	1.754	664,500
2023-01-25	1.920	1.970	1.910	1.940	1.754	2,802,923
2023-01-24	1.920	1.930	1.910	1.910	1.727	175,300
2023-01-23	1.910	1.920	1.900	1.910	1.727	87,924
2023-01-20	1.920	1.920	1.900	1.900	1.718	335,810
2023-01-19	1.910	1.930	1.910	1.920	1.736	434,155
2023-01-18	1.920	1.930	1.910	1.930	1.745	335,901
2023-01-17	1.910	1.920	1.900	1.920	1.736	547,102
2023-01-16	1.900	1.940	1.900	1.910	1.727	513,400
2023-01-13	1.890	1.900	1.890	1.900	1.718	450,901
2023-01-12	1.890	1.890	1.870	1.890	1.709	326,901
2023-01-11	1.900	1.910	1.880	1.890	1.709	496,728
2023-01-10	1.900	1.900	1.880	1.890	1.709	291,561
2023-01-09	1.900	1.900	1.870	1.880	1.700	227,600
2023-01-06	1.860	1.880	1.860	1.880	1.700	272,605
2023-01-05	1.840	1.860	1.840	1.850	1.673	145,584
2023-01-04	1.850	1.860	1.840	1.840	1.664	640,300
2023-01-03	1.850	1.870	1.840	1.850	1.673	180,214
2022-12-30	1.840	1.850	1.840	1.850	1.673	195,100
2022-12-29	1.830	1.840	1.820	1.840	1.664	164,100
2022-12-28	1.830	1.850	1.830	1.830	1.655	354,402
2022-12-27	1.820	1.840	1.820	1.830	1.655	285,702
2022-12-26	1.820	1.820	1.820	1.820	1.645	80,000
2022-12-23	1.800	1.820	1.800	1.810	1.636	100,517
2022-12-22	1.800	1.810	1.800	1.810	1.636	232,300
2022-12-21	1.800	1.820	1.800	1.800	1.627	414,701
2022-12-20	1.830	1.830	1.800	1.800	1.627	747,500
2022-12-19	1.820	1.840	1.810	1.820	1.645	244,200
2022-12-16	1.830	1.840	1.820	1.820	1.645	157,400
2022-12-15	1.830	1.840	1.830	1.840	1.664	277,500
2022-12-14	1.840	1.850	1.830	1.830	1.655	465,800
2022-12-13	1.860	1.860	1.830	1.830	1.655	768,501
2022-12-09	1.840	1.850	1.840	1.850	1.673	268,900
2022-12-08	1.840	1.840	1.840	1.840	1.664	112,200
2022-12-07	1.870	1.870	1.830	1.840	1.664	641,500
2022-12-06	1.870	1.870	1.850	1.850	1.673	391,705
2022-12-02	1.860	1.870	1.860	1.860	1.682	457,500
2022-12-01	1.880	1.880	1.860	1.860	1.682	499,105
2022-11-30	1.860	1.880	1.860	1.860	1.682	437,900
2022-11-29	1.860	1.870	1.860	1.860	1.682	266,300
2022-11-28	1.860	1.890	1.850	1.870	1.691	398,500
2022-11-25	1.860	1.870	1.850	1.860	1.682	236,700
2022-11-24	1.880	1.880	1.870	1.870	1.691	111,300
2022-11-23	1.880	1.880	1.870	1.880	1.700	291,202
2022-11-22	1.890	1.910	1.880	1.880	1.700	414,139
2022-11-21	1.880	1.890	1.870	1.890	1.709	763,901
2022-11-18	1.900	1.900	1.870	1.880	1.700	193,900
2022-11-17	1.870	1.890	1.870	1.880	1.700	358,500
2022-11-16	1.880	1.910	1.880	1.890	1.709	233,515
2022-11-15	1.900	1.900	1.870	1.900	1.718	2,390,505
2022-11-14	1.970	2.000	1.940	1.980	1.790	1,621,949
2022-11-11	1.950	1.970	1.950	1.970	1.781	805,753
2022-11-10	1.970	1.970	1.930	1.940	1.754	440,704
2022-11-09	2.000	2.000	1.950	1.970	1.781	351,100
2022-11-08	2.020	2.020	1.970	1.990	1.799	1,355,901
2022-11-07	1.980	2.020	1.960	2.000	1.808	5,042,706

← NewerPage 16 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.