Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.920	2.020	1.900	1.990	1.799	8,677,415
2022-11-03	1.910	1.930	1.880	1.900	1.718	1,497,606
2022-11-02	1.880	1.910	1.870	1.910	1.727	1,376,302
2022-11-01	1.890	1.890	1.860	1.880	1.700	345,600
2022-10-31	1.840	1.870	1.840	1.870	1.691	832,642
2022-10-28	1.840	1.850	1.820	1.820	1.645	428,160
2022-10-27	1.800	1.860	1.800	1.830	1.655	1,805,305
2022-10-26	1.800	1.810	1.790	1.790	1.618	222,505
2022-10-25	1.830	1.830	1.790	1.800	1.627	636,501
2022-10-21	1.790	1.820	1.790	1.810	1.636	498,370
2022-10-20	1.800	1.800	1.770	1.790	1.618	287,705
2022-10-19	1.800	1.810	1.780	1.790	1.618	360,605
2022-10-18	1.790	1.810	1.780	1.790	1.618	278,100
2022-10-17	1.760	1.790	1.760	1.780	1.609	296,300
2022-10-12	1.770	1.790	1.760	1.780	1.609	423,000
2022-10-11	1.810	1.820	1.770	1.770	1.600	1,018,900
2022-10-10	1.850	1.850	1.780	1.810	1.636	1,344,076
2022-10-07	1.880	1.890	1.830	1.850	1.673	956,000
2022-10-06	1.860	1.890	1.860	1.880	1.700	243,600
2022-10-05	1.860	1.890	1.850	1.860	1.682	284,400
2022-10-04	1.850	1.870	1.850	1.860	1.682	333,500
2022-10-03	1.850	1.860	1.840	1.840	1.664	1,670,500
2022-09-30	1.850	1.860	1.840	1.840	1.664	249,801
2022-09-29	1.850	1.910	1.840	1.850	1.673	1,354,532
2022-09-28	1.870	1.870	1.840	1.850	1.673	952,200
2022-09-27	1.910	1.920	1.870	1.880	1.700	845,226
2022-09-26	1.920	1.920	1.910	1.910	1.727	462,300
2022-09-23	1.940	1.940	1.910	1.920	1.736	787,222
2022-09-22	1.940	1.940	1.920	1.930	1.745	1,061,200
2022-09-21	1.940	1.960	1.930	1.940	1.754	1,110,624
2022-09-20	1.960	1.960	1.940	1.950	1.763	447,200
2022-09-19	1.950	1.970	1.940	1.940	1.754	630,738
2022-09-16	1.970	1.970	1.940	1.950	1.763	589,707
2022-09-15	1.970	1.970	1.950	1.950	1.763	633,943
2022-09-14	1.960	1.970	1.950	1.960	1.772	623,813
2022-09-13	1.970	1.980	1.960	1.970	1.781	622,325
2022-09-12	1.970	1.980	1.960	1.980	1.790	509,436
2022-09-09	1.960	1.980	1.950	1.970	1.781	734,800
2022-09-08	1.960	1.980	1.950	1.950	1.763	993,546
2022-09-07	1.960	1.970	1.950	1.950	1.763	370,000
2022-09-06	1.970	1.980	1.940	1.970	1.781	752,700
2022-09-05	1.990	1.990	1.950	1.970	1.781	414,321
2022-09-02	1.970	1.990	1.960	1.970	1.781	363,242
2022-09-01	1.990	2.000	1.960	1.970	1.781	508,125
2022-08-31	1.990	2.020	1.980	1.990	1.799	1,036,552
2022-08-30	1.980	1.990	1.980	1.980	1.790	265,121
2022-08-29	1.980	1.980	1.960	1.980	1.790	881,415
2022-08-26	1.990	2.000	1.980	1.990	1.799	482,200
2022-08-25	1.990	2.000	1.980	1.990	1.799	194,300
2022-08-24	1.990	1.990	1.960	1.980	1.790	591,056
2022-08-23	2.000	2.000	1.970	1.990	1.799	292,796
2022-08-22	2.020	2.020	1.980	1.990	1.799	902,366
2022-08-19	2.000	2.040	2.000	2.000	1.808	1,557,976
2022-08-18	1.990	2.020	1.990	2.000	1.808	1,024,201
2022-08-17	1.990	2.000	1.980	2.000	1.808	506,000
2022-08-16	1.990	2.000	1.980	1.990	1.799	520,654
2022-08-15	2.020	2.020	1.990	1.990	1.799	1,792,529
2022-08-11	2.020	2.040	1.990	2.000	1.808	2,697,700
2022-08-10	2.020	2.020	1.980	1.990	1.799	2,380,000
2022-08-09	1.980	2.000	1.980	1.980	1.790	769,300

← NewerPage 17 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.