Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.58	0.59	0.58	0.59	0.59	-	7,735
Nov 24, 2025	0.60	0.60	0.58	0.59	0.59	-	48,452
Nov 21, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	65,931
Nov 20, 2025	0.59	0.60	0.58	0.60	0.60	-	18,705
Nov 19, 2025	0.60	0.60	0.59	0.60	0.60	-1.64%	62,311
Nov 18, 2025	0.63	0.63	0.60	0.61	0.61	-4.69%	147,251
Nov 17, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	11,150
Nov 14, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	22,242
Nov 13, 2025	0.63	0.64	0.62	0.64	0.64	-	27,400
Nov 12, 2025	0.65	0.66	0.63	0.64	0.64	-3.03%	32,310
Nov 11, 2025	0.65	0.66	0.65	0.66	0.66	-	10,520
Nov 10, 2025	0.66	0.66	0.66	0.66	0.66	-	1,300
Nov 7, 2025	0.65	0.66	0.65	0.66	0.66	-	8,810
Nov 6, 2025	0.64	0.66	0.64	0.66	0.66	1.54%	48,771
Nov 5, 2025	0.65	0.65	0.64	0.65	0.65	-1.52%	27,591
Nov 4, 2025	0.64	0.67	0.64	0.66	0.66	1.54%	26,100
Nov 3, 2025	0.66	0.67	0.64	0.65	0.65	-1.52%	47,939
Oct 31, 2025	0.66	0.67	0.65	0.66	0.66	-1.49%	16,268
Oct 30, 2025	0.66	0.67	0.65	0.67	0.67	1.52%	35,123
Oct 29, 2025	0.66	0.66	0.64	0.66	0.66	1.54%	42,613
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%	29,756
Oct 24, 2025	0.67	0.68	0.64	0.67	0.67	-1.47%	60,563
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	-	17,030
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	-	42,426