Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.020	2.020	1.960	1.970	1.781	1,358,031
2022-08-05	2.080	2.080	1.980	2.020	1.826	7,618,106
2022-08-04	1.900	1.910	1.890	1.900	1.718	604,580
2022-08-03	1.890	1.900	1.880	1.890	1.709	249,700
2022-08-02	1.890	1.900	1.880	1.880	1.700	263,507
2022-08-01	1.880	1.900	1.870	1.890	1.709	235,900
2022-07-27	1.880	1.890	1.870	1.870	1.691	382,900
2022-07-26	1.900	1.900	1.870	1.870	1.691	248,502
2022-07-25	1.890	1.890	1.870	1.890	1.709	197,000
2022-07-22	1.870	1.910	1.870	1.880	1.700	405,333
2022-07-21	1.890	1.890	1.860	1.860	1.682	523,200
2022-07-20	1.880	1.990	1.860	1.880	1.700	1,867,000
2022-07-19	1.890	1.890	1.860	1.860	1.682	243,515
2022-07-18	1.860	1.940	1.850	1.870	1.691	717,100
2022-07-15	1.860	1.860	1.830	1.850	1.673	478,900
2022-07-14	1.880	1.880	1.850	1.860	1.682	165,102
2022-07-12	1.880	1.880	1.860	1.870	1.691	73,900
2022-07-11	1.880	1.880	1.850	1.880	1.700	188,202
2022-07-08	1.890	1.900	1.850	1.880	1.700	541,200
2022-07-07	1.860	1.900	1.860	1.880	1.700	549,591
2022-07-06	1.870	1.880	1.840	1.860	1.682	1,066,910
2022-07-05	1.940	1.940	1.880	1.890	1.709	1,711,600
2022-07-04	1.980	1.980	1.940	1.940	1.754	1,042,141
2022-07-01	1.970	2.000	1.970	1.980	1.790	412,320
2022-06-30	2.000	2.000	1.980	1.980	1.790	1,097,905
2022-06-29	2.020	2.060	1.990	1.990	1.799	2,223,800
2022-06-28	1.950	2.100	1.940	2.040	1.844	5,909,636
2022-06-27	1.960	1.960	1.930	1.950	1.763	563,300
2022-06-24	1.950	1.960	1.930	1.940	1.754	980,642
2022-06-23	1.950	1.960	1.940	1.950	1.763	321,522
2022-06-22	1.960	1.970	1.940	1.950	1.763	507,800
2022-06-21	1.950	1.970	1.950	1.960	1.772	453,900
2022-06-20	1.960	1.960	1.940	1.940	1.754	594,234
2022-06-17	1.970	1.980	1.940	1.950	1.763	2,342,733
2022-06-16	2.020	2.040	1.970	1.980	1.790	3,187,065
2022-06-15	2.000	2.020	1.990	2.000	1.808	362,625
2022-06-14	1.990	2.000	1.980	1.990	1.799	1,640,300
2022-06-13	2.020	2.020	1.990	2.000	1.808	1,770,805
2022-06-10	2.040	2.060	2.020	2.020	1.826	869,137
2022-06-09	2.040	2.100	2.020	2.040	1.844	6,872,732
2022-06-08	2.040	2.060	2.020	2.040	1.844	753,533
2022-06-07	2.040	2.060	2.020	2.040	1.844	581,500
2022-06-06	2.060	2.060	2.020	2.040	1.844	1,115,633
2022-06-02	2.080	2.080	2.060	2.060	1.862	280,400
2022-06-01	2.060	2.080	2.040	2.060	1.862	563,900
2022-05-31	2.060	2.080	2.040	2.080	1.881	285,200
2022-05-30	2.100	2.100	2.060	2.080	1.881	421,000
2022-05-27	2.040	2.100	2.040	2.060	1.862	1,094,600
2022-05-26	2.040	2.040	2.020	2.020	1.826	662,100
2022-05-25	2.020	2.060	2.000	2.040	1.844	1,315,800
2022-05-24	2.020	2.040	2.000	2.000	1.808	672,000
2022-05-23	2.000	2.040	2.000	2.020	1.826	734,200
2022-05-20	2.020	2.040	2.000	2.000	1.808	1,126,800
2022-05-19	2.020	2.040	2.020	2.020	1.826	808,200
2022-05-18	2.060	2.060	2.040	2.040	1.844	503,200
2022-05-17	2.040	2.080	2.020	2.040	1.844	1,953,500
2022-05-13	2.040	2.060	2.020	2.040	1.844	2,321,000
2022-05-12	1.980	2.100	1.980	2.020	1.826	6,787,100
2022-05-11	2.020	2.060	2.000	2.020	1.826	1,017,300
2022-05-10	1.980	2.040	1.970	2.040	1.844	1,488,300

← NewerPage 18 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.