Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	98,710
Feb 9, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	859,910
Feb 6, 2026	0.53	0.54	0.53	0.54	0.54	-	156,520
Feb 5, 2026	0.54	0.54	0.53	0.54	0.54	-	75,500
Feb 4, 2026	0.54	0.55	0.53	0.54	0.54	-	77,994
Feb 3, 2026	0.54	0.54	0.53	0.54	0.54	-	54,300
Feb 2, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	45,300
Jan 30, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	21,439
Jan 29, 2026	0.55	0.56	0.53	0.56	0.56	-	94,510
Jan 28, 2026	0.55	0.56	0.55	0.56	0.56	-	28,100
Jan 27, 2026	0.54	0.57	0.54	0.56	0.56	1.82%	57,510
Jan 26, 2026	0.54	0.55	0.54	0.55	0.55	-	5,540
Jan 23, 2026	0.54	0.56	0.54	0.55	0.55	-	20,807
Jan 22, 2026	0.55	0.55	0.54	0.55	0.55	-	29,880
Jan 21, 2026	0.55	0.56	0.55	0.55	0.55	-	22,920
Jan 20, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	11,800
Jan 19, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	125,330
Jan 16, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	52,715
Jan 15, 2026	0.55	0.56	0.55	0.55	0.55	-	50,721
Jan 14, 2026	0.55	0.55	0.54	0.55	0.55	-	115,800
Jan 13, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	39,530
Jan 12, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	55,820
Jan 9, 2026	0.58	0.58	0.56	0.57	0.57	-3.39%	51,102
Jan 8, 2026	0.58	0.60	0.58	0.59	0.59	-	81,814
Jan 7, 2026	0.59	0.61	0.58	0.59	0.59	-3.28%	226,750
Jan 6, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	206,140
Jan 5, 2026	0.56	0.60	0.56	0.59	0.59	3.51%	87,730
Dec 30, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	2,200
Dec 29, 2025	0.57	0.57	0.56	0.56	0.56	-	23,510
Dec 26, 2025	0.55	0.56	0.55	0.56	0.56	-	18,730
Dec 25, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	60,100
Dec 24, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	27,002
Dec 23, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	9,900
Dec 22, 2025	0.57	0.57	0.57	0.57	0.57	-	212
Dec 19, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	32,120
Dec 18, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	8,517
Dec 17, 2025	0.56	0.57	0.56	0.57	0.57	-	4,900
Dec 16, 2025	0.57	0.57	0.55	0.57	0.57	-	155,622
Dec 15, 2025	0.56	0.57	0.56	0.57	0.57	-	12,766
Dec 12, 2025	0.56	0.57	0.56	0.57	0.57	-	9,215
Dec 11, 2025	0.57	0.57	0.54	0.57	0.57	-	126,402
Dec 9, 2025	0.57	0.61	0.56	0.57	0.57	-	168,300
Dec 8, 2025	0.57	0.58	0.55	0.57	0.57	-5.00%	201,512
Dec 4, 2025	0.60	0.60	0.59	0.60	0.60	-	4,900
Dec 3, 2025	0.60	0.60	0.57	0.60	0.60	-	22,078
Dec 2, 2025	0.59	0.60	0.59	0.60	0.60	-	14,200
Dec 1, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	52,512
Nov 28, 2025	0.57	0.59	0.57	0.58	0.58	-	27,526
Nov 27, 2025	0.59	0.60	0.56	0.58	0.58	-1.69%	155,102
Nov 26, 2025	0.59	0.59	0.58	0.59	0.59	-	99,010