Canada markets closed

Sahakol Equipment Public Company Limited (SQ.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
1.1600-0.0200 (-1.69%)
At close: 04:39PM ICT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.18001.19001.15001.16001.1600770,800
May 08, 20241.17001.18001.16001.18001.1800839,800
May 07, 20241.16001.16001.16001.16001.1600-
May 03, 20241.16001.17001.14001.16001.1600816,500
May 02, 20241.16001.17001.14001.15001.1500967,900
Apr 30, 20241.17001.17001.15001.16001.1600260,300
Apr 29, 20241.14001.17001.14001.16001.1600307,400
Apr 26, 20241.14001.16001.14001.16001.1600689,500
Apr 25, 20241.13001.14001.12001.13001.1300463,600
Apr 24, 20241.13001.13001.13001.13001.1300-
Apr 23, 20241.11001.13001.11001.13001.1300438,800
Apr 22, 20241.10001.12001.10001.11001.1100527,300
Apr 19, 20241.14001.14001.14001.14001.1400-
Apr 18, 20241.14001.14001.14001.14001.1400-
Apr 17, 20241.14001.15001.13001.14001.1400532,600
Apr 11, 20241.14001.18001.14001.15001.15002,204,600
Apr 10, 20241.12001.14001.11001.14001.1400712,000
Apr 09, 20241.12001.12001.12001.12001.1200-
Apr 05, 20241.11001.12001.11001.12001.1200122,000
Apr 04, 20241.12001.12001.12001.12001.1200-
Apr 03, 20241.12001.13001.11001.12001.1200260,200
Apr 02, 20241.13001.13001.11001.13001.1300348,000
Apr 01, 20241.13001.13001.12001.13001.1300313,900
Mar 29, 20241.11001.13001.11001.13001.1300615,600
Mar 28, 20241.12001.12001.12001.12001.1200-
Mar 27, 20241.11001.12001.11001.12001.1200101,500
Mar 26, 20241.10001.12001.10001.12001.1200313,200
Mar 25, 20241.12001.13001.10001.10001.1000402,400
Mar 22, 20241.13001.13001.13001.13001.1300-
Mar 21, 20241.12001.13001.11001.13001.1300249,200
Mar 20, 20241.12001.13001.11001.12001.1200505,300
Mar 19, 20241.13001.14001.12001.13001.1300396,200
Mar 19, 20240.0455 Dividend
Mar 18, 20241.16001.17001.16001.17001.12451,584,200
Mar 15, 20241.17001.17001.17001.17001.1245-
Mar 14, 20241.15001.18001.15001.17001.1245903,900
Mar 13, 20241.15001.16001.14001.16001.1149385,400
Mar 12, 20241.14001.14001.14001.14001.0957-
Mar 11, 20241.13001.14001.12001.14001.0957509,700
Mar 08, 20241.13001.13001.12001.13001.086193,200
Mar 07, 20241.13001.14001.12001.13001.0861139,300
Mar 06, 20241.12001.13001.11001.13001.0861171,600
Mar 05, 20241.12001.13001.10001.12001.0764860,000
Mar 04, 20241.13001.13001.12001.12001.0764178,500
Mar 01, 20241.10001.13001.10001.13001.08611,307,100
Feb 29, 20241.12001.13001.10001.11001.0668733,500
Feb 28, 20241.13001.14001.12001.12001.0764912,200
Feb 27, 20241.13001.13001.11001.12001.0764703,100
Feb 23, 20241.14001.15001.13001.13001.0861163,300
Feb 22, 20241.14001.15001.12001.13001.0861958,700
Feb 21, 20241.14001.14001.12001.13001.08611,044,100
Feb 20, 20241.19001.19001.11001.13001.08611,449,500
Feb 19, 20241.17001.19001.17001.19001.1437419,700
Feb 16, 20241.19001.21001.17001.17001.12451,745,300
Feb 15, 20241.19001.21001.18001.19001.14371,790,100
Feb 14, 20241.18001.19001.17001.19001.1437445,900
Feb 13, 20241.18001.20001.17001.18001.1341405,200
Feb 12, 20241.17001.19001.16001.18001.13411,181,100
Feb 09, 20241.17001.18001.16001.18001.1341466,800
Feb 08, 20241.18001.19001.17001.18001.1341723,700
Feb 07, 20241.20001.20001.18001.18001.1341829,200
Feb 06, 20241.19001.21001.18001.19001.1437809,900
Feb 05, 20241.17001.21001.17001.19001.1437894,400
Feb 02, 20241.20001.21001.19001.19001.1437727,100
Feb 01, 20241.19001.20001.18001.19001.1437496,700
Jan 31, 20241.20001.21001.17001.18001.13411,271,300
Jan 30, 20241.22001.23001.20001.21001.16291,052,500
Jan 29, 20241.22001.24001.22001.22001.1726879,500
Jan 26, 20241.24001.25001.23001.23001.18221,250,000
Jan 25, 20241.24001.25001.22001.24001.19182,158,400
Jan 24, 20241.20001.26001.20001.25001.20144,483,900
Jan 23, 20241.22001.23001.20001.20001.15331,420,600
Jan 22, 20241.25001.26001.21001.22001.17264,347,900
Jan 19, 20241.32001.36001.27001.28001.230215,232,200
Jan 18, 20241.25001.29001.25001.29001.23983,018,300
Jan 17, 20241.27001.29001.24001.24001.19186,255,400
Jan 16, 20241.23001.32001.23001.32001.268710,825,700
Jan 15, 20241.24001.24001.22001.23001.1822969,200
Jan 12, 20241.26001.27001.23001.24001.19183,561,500
Jan 11, 20241.23001.29001.21001.27001.220615,077,000
Jan 10, 20241.18001.28001.18001.23001.18228,748,300
Jan 09, 20241.18001.22001.18001.18001.13411,361,200
Jan 08, 20241.19001.20001.18001.18001.1341479,400
Jan 05, 20241.20001.22001.19001.19001.1437724,000
Jan 04, 20241.18001.22001.17001.20001.15331,405,000
Jan 03, 20241.16001.18001.15001.18001.1341723,600
Dec 28, 20231.14001.16001.13001.14001.0957356,300
Dec 27, 20231.15001.15001.13001.15001.1053195,300
Dec 26, 20231.13001.15001.13001.15001.1053458,200
Dec 25, 20231.11001.17001.11001.14001.0957870,500
Dec 22, 20231.12001.13001.11001.13001.0861194,000
Dec 21, 20231.12001.13001.11001.11001.0668237,800
Dec 20, 20231.12001.13001.10001.13001.0861202,700
Dec 19, 20231.12001.13001.10001.12001.0764106,500
Dec 18, 20231.12001.12001.10001.12001.0764433,100
Dec 15, 20231.11001.12001.10001.12001.0764171,800
Dec 14, 20231.09001.12001.09001.10001.0572193,500
Dec 13, 20231.10001.10001.07001.09001.04761,108,600
Dec 12, 20231.12001.12001.09001.11001.0668123,800
Dec 08, 20231.12001.14001.11001.11001.06681,063,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...