Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	86,902
Aug 18, 2025	0.71	0.75	0.70	0.72	0.72	2.86%	116,006
Aug 15, 2025	0.71	0.73	0.70	0.70	0.70	-1.41%	103,404
Aug 14, 2025	0.71	0.75	0.71	0.71	0.71	-1.39%	121,600
Aug 13, 2025	0.72	0.74	0.71	0.72	0.72	-2.70%	155,000
Aug 8, 2025	0.73	0.76	0.72	0.74	0.74	1.37%	261,800
Aug 7, 2025	0.73	0.74	0.72	0.73	0.73	-1.35%	167,500
Aug 6, 2025	0.74	0.74	0.72	0.74	0.74	-	157,302
Aug 5, 2025	0.74	0.74	0.72	0.74	0.74	1.37%	41,304
Aug 4, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	58,600
Aug 1, 2025	0.75	0.76	0.72	0.72	0.72	-4.00%	543,302
Jul 31, 2025	0.79	0.91	0.75	0.75	0.75	-2.60%	6,869,575
Jul 30, 2025	0.79	0.80	0.77	0.77	0.77	-1.28%	39,577
Jul 29, 2025	0.75	0.80	0.74	0.78	0.78	4.00%	178,844
Jul 25, 2025	0.75	0.76	0.73	0.75	0.75	-	73,722
Jul 24, 2025	0.78	0.79	0.74	0.75	0.75	-1.32%	99,170
Jul 23, 2025	0.78	0.78	0.73	0.76	0.76	1.33%	180,102
Jul 22, 2025	0.76	0.79	0.75	0.75	0.75	-1.32%	138,114
Jul 21, 2025	0.75	0.80	0.75	0.76	0.76	-6.17%	149,362
Jul 18, 2025	0.78	0.82	0.78	0.81	0.81	3.85%	134,202
Jul 17, 2025	0.78	0.78	0.75	0.78	0.78	1.30%	166,902
Jul 16, 2025	0.79	0.80	0.76	0.77	0.77	-1.28%	221,402
Jul 15, 2025	0.79	0.83	0.76	0.78	0.78	-1.27%	296,113
Jul 14, 2025	0.82	0.84	0.77	0.79	0.79	-4.82%	369,412
Jul 11, 2025	0.87	0.88	0.83	0.83	0.83	-	180,604
Jul 9, 2025	0.80	0.92	0.76	0.83	0.83	5.06%	854,270
Jul 8, 2025	0.79	0.96	0.76	0.79	0.79	5.33%	2,089,584
Jul 7, 2025	0.72	0.87	0.72	0.75	0.75	8.70%	1,287,854
Jul 4, 2025	0.63	0.77	0.63	0.69	0.69	9.52%	226,408
Jul 3, 2025	0.61	0.63	0.61	0.63	0.63	3.28%	55,912
Jul 2, 2025	0.61	0.62	0.60	0.61	0.61	-	138,701
Jul 1, 2025	0.61	0.61	0.60	0.61	0.61	-	10,500
Jun 30, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	21,220
Jun 27, 2025	0.59	0.62	0.56	0.62	0.62	-	38,045
Jun 26, 2025	0.64	0.64	0.60	0.62	0.62	3.33%	34,000
Jun 25, 2025	0.62	0.64	0.58	0.60	0.60	-1.64%	69,726
Jun 24, 2025	0.62	0.69	0.60	0.61	0.61	-	97,514
Jun 23, 2025	0.67	0.67	0.60	0.61	0.61	-8.96%	244,115
Jun 20, 2025	0.68	0.71	0.67	0.67	0.67	-2.90%	125,004
Jun 19, 2025	0.71	0.74	0.69	0.69	0.69	-4.17%	27,304
Jun 18, 2025	0.72	0.75	0.68	0.72	0.72	-2.70%	80,410
Jun 17, 2025	0.73	0.75	0.72	0.74	0.74	-	7,802
Jun 16, 2025	0.72	0.75	0.72	0.74	0.74	-	68,678