Sahakol Equipment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.380	2.460	2.380	2.420	2.108	7,815,600
2022-02-02	2.380	2.380	2.360	2.380	2.074	1,433,200
2022-02-01	2.320	2.400	2.320	2.380	2.074	1,224,000
2022-01-31	2.340	2.380	2.320	2.340	2.039	2,577,800
2022-01-28	2.280	2.360	2.280	2.340	2.039	2,325,900
2022-01-27	2.300	2.300	2.220	2.280	1.986	3,288,100
2022-01-26	2.280	2.320	2.260	2.300	2.004	2,610,200
2022-01-25	2.320	2.360	2.240	2.260	1.969	5,418,200
2022-01-24	2.340	2.360	2.320	2.320	2.021	2,777,900
2022-01-21	2.380	2.400	2.320	2.340	2.039	4,651,300
2022-01-20	2.440	2.480	2.380	2.380	2.074	10,297,000
2022-01-19	2.320	2.460	2.320	2.440	2.126	13,871,900
2022-01-18	2.340	2.360	2.300	2.320	2.021	2,872,400
2022-01-17	2.360	2.420	2.340	2.340	2.039	3,628,200
2022-01-14	2.340	2.380	2.340	2.360	2.056	3,849,200
2022-01-13	2.360	2.380	2.300	2.340	2.039	5,861,500
2022-01-12	2.380	2.380	2.340	2.340	2.039	2,264,400
2022-01-11	2.300	2.400	2.300	2.360	2.056	11,768,000
2022-01-10	2.300	2.320	2.280	2.300	2.004	2,304,300
2022-01-07	2.320	2.340	2.300	2.300	2.004	1,218,500
2022-01-06	2.300	2.340	2.280	2.300	2.004	1,604,700
2022-01-05	2.320	2.360	2.320	2.320	2.021	2,888,200
2022-01-04	2.280	2.340	2.260	2.320	2.021	3,139,500
2021-12-30	2.280	2.280	2.260	2.280	1.986	1,114,300
2021-12-29	2.240	2.280	2.240	2.260	1.969	1,021,700
2021-12-28	2.260	2.280	2.220	2.240	1.952	1,482,400
2021-12-27	2.260	2.280	2.240	2.240	1.952	1,127,700
2021-12-24	2.300	2.300	2.240	2.260	1.969	1,133,000
2021-12-23	2.260	2.280	2.240	2.280	1.986	2,823,300
2021-12-22	2.280	2.280	2.240	2.260	1.969	1,843,900
2021-12-21	2.300	2.320	2.260	2.280	1.986	2,124,100
2021-12-20	2.360	2.360	2.280	2.300	2.004	3,308,800
2021-12-17	2.380	2.420	2.360	2.380	2.074	5,755,600
2021-12-16	2.360	2.400	2.340	2.340	2.039	2,573,700
2021-12-15	2.340	2.380	2.320	2.340	2.039	3,441,100
2021-12-14	2.300	2.340	2.300	2.320	2.021	1,364,100
2021-12-13	2.340	2.360	2.300	2.300	2.004	1,349,100
2021-12-09	2.300	2.380	2.300	2.340	2.039	2,193,400
2021-12-08	2.300	2.340	2.280	2.300	2.004	2,367,100
2021-12-07	2.340	2.340	2.280	2.300	2.004	2,985,400
2021-12-03	2.260	2.360	2.240	2.320	2.021	3,796,400
2021-12-02	2.240	2.280	2.220	2.240	1.952	1,178,800
2021-12-01	2.200	2.260	2.180	2.260	1.969	1,297,100
2021-11-30	2.240	2.280	2.200	2.200	1.917	4,472,900
2021-11-29	2.300	2.300	2.220	2.220	1.934	5,228,200
2021-11-26	2.400	2.420	2.300	2.300	2.004	6,026,000
2021-11-25	2.360	2.440	2.340	2.400	2.091	6,617,400
2021-11-24	2.400	2.420	2.340	2.340	2.039	3,164,800
2021-11-23	2.500	2.500	2.340	2.360	2.056	16,442,699
2021-11-22	2.300	2.300	2.260	2.280	1.986	2,506,900
2021-11-19	2.300	2.320	2.260	2.280	1.986	1,993,600
2021-11-18	2.260	2.320	2.260	2.280	1.986	3,163,700
2021-11-17	2.300	2.320	2.260	2.260	1.969	1,477,300
2021-11-16	2.300	2.320	2.260	2.280	1.986	4,181,100
2021-11-15	2.320	2.320	2.260	2.280	1.986	2,975,500
2021-11-12	2.280	2.360	2.260	2.300	2.004	10,176,400
2021-11-11	2.260	2.260	2.200	2.220	1.934	4,605,600
2021-11-10	2.240	2.280	2.220	2.220	1.934	5,255,700
2021-11-09	2.180	2.260	2.180	2.240	1.952	1,852,700
2021-11-08	2.260	2.280	2.160	2.180	1.899	7,436,400

← NewerPage 20 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.