Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.66	0.67	0.65	0.67	0.67	1.52%	38,523
Oct 29, 2025	0.66	0.66	0.64	0.66	0.66	1.54%	52,613
Oct 28, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	32,817
Oct 27, 2025	0.66	0.67	0.65	0.66	0.66	-1.49%	29,840
Oct 24, 2025	0.67	0.68	0.64	0.67	0.67	-1.47%	60,643
Oct 22, 2025	0.68	0.68	0.65	0.68	0.68	1.49%	110,580
Oct 21, 2025	0.66	0.68	0.66	0.67	0.67	-	21,640
Oct 20, 2025	0.68	0.68	0.67	0.67	0.67	-	13,604
Oct 17, 2025	0.67	0.68	0.67	0.67	0.67	-	44,826
Oct 16, 2025	0.68	0.69	0.65	0.67	0.67	-1.47%	102,803
Oct 15, 2025	0.65	0.69	0.65	0.68	0.68	-1.45%	586,930
Oct 14, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	173,631
Oct 10, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	54,700
Oct 9, 2025	0.70	0.72	0.69	0.71	0.71	-	85,802
Oct 8, 2025	0.70	0.71	0.69	0.71	0.71	-	118,006
Oct 7, 2025	0.73	0.73	0.71	0.71	0.71	-	21,500
Oct 6, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	173,050
Oct 3, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	104,284
Oct 2, 2025	0.73	0.74	0.71	0.73	0.73	1.39%	99,192
Oct 1, 2025	0.73	0.74	0.70	0.72	0.72	-	184,200
Sep 30, 2025	0.74	0.77	0.71	0.72	0.72	-2.70%	290,400
Sep 29, 2025	0.75	0.75	0.72	0.74	0.74	-1.33%	65,402
Sep 26, 2025	0.74	0.75	0.74	0.75	0.75	4.17%	81,400
Sep 25, 2025	0.73	0.78	0.72	0.72	0.72	-	1,043,700
Sep 24, 2025	0.76	0.76	0.71	0.72	0.72	-4.00%	280,510
Sep 23, 2025	0.79	0.80	0.74	0.75	0.75	-6.25%	313,101
Sep 22, 2025	0.80	0.81	0.78	0.80	0.80	-	384,930
Sep 19, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	94,100
Sep 18, 2025	0.78	0.79	0.76	0.79	0.79	-	330,110
Sep 17, 2025	0.80	0.81	0.77	0.79	0.79	-1.25%	334,100
Sep 16, 2025	0.80	0.80	0.78	0.80	0.80	-	147,903
Sep 15, 2025	0.80	0.81	0.78	0.80	0.80	-1.23%	241,309
Sep 12, 2025	0.80	0.82	0.79	0.81	0.81	2.53%	321,002
Sep 11, 2025	0.80	0.82	0.78	0.79	0.79	-	1,180,920
Sep 10, 2025	0.81	0.82	0.78	0.79	0.79	-1.25%	835,220
Sep 9, 2025	0.80	0.82	0.79	0.80	0.80	-1.23%	541,712
Sep 8, 2025	0.81	0.82	0.79	0.81	0.81	1.25%	459,920
Sep 5, 2025	0.80	0.84	0.78	0.80	0.80	1.27%	1,101,467
Sep 4, 2025	0.79	0.82	0.78	0.79	0.79	1.28%	937,768
Sep 3, 2025	0.77	0.83	0.76	0.78	0.78	2.63%	2,008,736
Sep 2, 2025	0.76	0.81	0.74	0.76	0.76	-	1,337,704
Sep 1, 2025	0.74	0.76	0.73	0.76	0.76	2.70%	34,506
Aug 29, 2025	0.77	0.77	0.74	0.74	0.74	-1.33%	219,051
Aug 28, 2025	0.76	0.79	0.75	0.75	0.75	-	500,141
Aug 27, 2025	0.77	0.79	0.74	0.75	0.75	-	976,183
Aug 26, 2025	0.76	0.85	0.75	0.75	0.75	-	2,463,202
Aug 25, 2025	0.75	0.76	0.74	0.75	0.75	-	565,302
Aug 22, 2025	0.74	0.81	0.73	0.75	0.75	2.74%	3,568,202
Aug 21, 2025	0.72	0.81	0.72	0.73	0.73	1.39%	3,195,100
Aug 20, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	23,320