Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.000	2.000	1.980	1.980	1.790	1,306,400
2022-05-06	2.000	2.020	1.980	1.990	1.799	1,801,300
2022-05-05	2.040	2.060	2.000	2.020	1.826	514,200
2022-05-03	2.040	2.040	2.000	2.020	1.826	1,330,600
2022-04-29	2.040	2.060	2.020	2.060	1.862	2,252,000
2022-04-28	2.040	2.060	2.040	2.040	1.844	1,391,700
2022-04-27	2.060	2.060	2.020	2.060	1.862	2,206,500
2022-04-26	2.060	2.080	2.060	2.060	1.862	910,000
2022-04-25	2.060	2.100	2.060	2.060	1.862	892,200
2022-04-22	2.060	2.100	2.060	2.080	1.881	924,600
2022-04-21	2.080	2.100	2.080	2.080	1.881	731,200
2022-04-20	2.080	2.100	2.060	2.080	1.881	822,900
2022-04-19	2.080	2.080	2.040	2.060	1.862	1,267,600
2022-04-18	2.080	2.100	2.060	2.080	1.881	747,100
2022-04-12	2.080	2.100	2.060	2.080	1.881	512,400
2022-04-11	2.100	2.100	2.060	2.060	1.862	1,736,800
2022-04-08	2.120	2.120	2.080	2.100	1.899	519,600
2022-04-07	2.120	2.120	2.080	2.100	1.899	895,600
2022-04-05	2.140	2.160	2.120	2.140	1.935	1,875,900
2022-04-04	2.120	2.140	2.100	2.140	1.935	1,099,400
2022-04-01	2.120	2.140	2.100	2.120	1.917	793,400
2022-03-31	2.140	2.140	2.100	2.120	1.917	2,734,600
2022-03-30	2.200	2.220	2.180	2.200	1.917	4,406,400
2022-03-29	2.200	2.240	2.180	2.180	1.899	5,129,400
2022-03-28	2.180	2.200	2.180	2.200	1.917	1,142,100
2022-03-25	2.200	2.220	2.160	2.180	1.899	1,654,700
2022-03-24	2.200	2.220	2.160	2.200	1.917	1,482,800
2022-03-23	2.200	2.200	2.160	2.200	1.917	834,100
2022-03-22	2.160	2.240	2.160	2.200	1.917	4,427,200
2022-03-21	2.180	2.200	2.160	2.180	1.899	1,191,600
2022-03-18	2.200	2.200	2.160	2.180	1.899	546,300
2022-03-17	2.180	2.200	2.160	2.180	1.899	977,200
2022-03-16	2.160	2.180	2.140	2.180	1.899	1,278,200
2022-03-15	2.200	2.200	2.120	2.140	1.864	3,636,500
2022-03-14	2.220	2.240	2.180	2.220	1.934	1,721,200
2022-03-11	2.180	2.220	2.160	2.200	1.917	1,407,700
2022-03-10	2.200	2.220	2.160	2.180	1.899	1,460,300
2022-03-09	2.120	2.180	2.080	2.180	1.899	1,818,500
2022-03-08	2.120	2.200	2.020	2.120	1.847	5,814,600
2022-03-07	2.240	2.240	2.120	2.120	1.847	8,968,000
2022-03-04	2.280	2.320	2.260	2.260	1.969	4,158,300
2022-03-03	2.280	2.300	2.260	2.280	1.986	3,163,500
2022-03-02	2.300	2.320	2.220	2.260	1.969	7,368,600
2022-03-01	2.300	2.320	2.280	2.300	2.004	2,525,400
2022-02-28	2.300	2.320	2.240	2.280	1.986	4,906,900
2022-02-25	2.380	2.380	2.260	2.300	2.004	14,541,800
2022-02-24	2.480	2.500	2.340	2.400	2.091	9,770,500
2022-02-23	2.440	2.480	2.440	2.460	2.143	7,815,200
2022-02-22	2.380	2.440	2.340	2.440	2.126	4,381,700
2022-02-21	2.520	2.580	2.380	2.380	2.074	19,116,699
2022-02-18	2.440	2.540	2.420	2.500	2.178	14,615,900
2022-02-17	2.420	2.480	2.420	2.460	2.143	5,656,700
2022-02-15	2.500	2.540	2.400	2.400	2.091	10,477,500
2022-02-14	2.380	2.480	2.340	2.480	2.161	10,048,000
2022-02-11	2.360	2.400	2.360	2.380	2.074	1,465,600
2022-02-10	2.400	2.420	2.360	2.380	2.074	3,875,800
2022-02-09	2.440	2.460	2.380	2.400	2.091	8,011,300
2022-02-08	2.480	2.480	2.400	2.420	2.108	10,684,200
2022-02-07	2.360	2.500	2.360	2.480	2.161	28,187,801
2022-02-04	2.420	2.420	2.360	2.360	2.056	2,565,900

← NewerPage 19 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.