Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.64	0.64	0.60	0.64	-	-	60,600
Jun 25, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	140,809
Jun 24, 2026	0.64	0.66	0.61	0.65	0.65	-	502,000
Jun 23, 2026	0.66	0.67	0.62	0.65	0.65	-2.99%	507,100
Jun 22, 2026	0.69	0.69	0.65	0.67	0.67	-1.47%	310,300
Jun 19, 2026	0.67	0.69	0.66	0.68	0.68	1.49%	465,392
Jun 18, 2026	0.68	0.69	0.67	0.67	0.67	-	740,812
Jun 17, 2026	0.65	0.71	0.65	0.67	0.67	4.69%	6,044,963
Jun 16, 2026	0.64	0.66	0.64	0.64	0.64	-	579,420
Jun 15, 2026	0.66	0.67	0.63	0.64	0.64	-1.54%	836,402
Jun 12, 2026	0.64	0.70	0.63	0.65	0.65	3.17%	3,342,410
Jun 11, 2026	0.59	0.68	0.59	0.63	0.63	5.00%	3,308,004
Jun 10, 2026	0.64	0.67	0.59	0.60	0.60	-4.76%	2,289,194
Jun 9, 2026	0.68	0.72	0.63	0.63	0.63	-8.70%	6,666,800
Jun 8, 2026	0.60	0.74	0.58	0.69	0.69	15.00%	24,899,051
Jun 5, 2026	0.60	0.62	0.58	0.60	0.60	3.45%	1,250,960
Jun 4, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	490,500
Jun 2, 2026	0.58	0.60	0.55	0.59	0.59	-	238,000
May 29, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	541,700
May 28, 2026	0.57	0.60	0.57	0.60	0.60	5.26%	496,055
May 27, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	1,058,730
May 26, 2026	0.62	0.64	0.59	0.59	0.59	-4.84%	3,114,500
May 25, 2026	0.60	0.62	0.58	0.62	0.62	1.64%	2,799,800
May 22, 2026	0.52	0.66	0.52	0.61	0.61	19.61%	12,860,518
May 21, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	173,507
May 20, 2026	0.52	0.53	0.51	0.53	0.53	3.92%	51,402
May 19, 2026	0.52	0.54	0.51	0.51	0.51	-	73,100
May 18, 2026	0.52	0.54	0.51	0.51	0.51	-	103,500
May 15, 2026	0.52	0.55	0.51	0.51	0.51	-1.92%	355,253
May 14, 2026	0.53	0.54	0.49	0.52	0.52	-1.89%	405,407
May 13, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	67,830
May 12, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	98,110
May 11, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	215,314
May 8, 2026	0.55	0.55	0.53	0.55	0.55	1.85%	95,300
May 7, 2026	0.55	0.57	0.54	0.54	0.54	-	360,508
May 6, 2026	0.57	0.58	0.53	0.54	0.54	-3.57%	258,600
May 5, 2026	0.50	0.58	0.50	0.56	0.56	12.00%	2,074,221
Apr 30, 2026	0.49	0.51	0.49	0.50	0.50	-1.96%	567,700
Apr 29, 2026	0.48	0.51	0.48	0.51	0.51	8.51%	353,736
Apr 28, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	270,410
Apr 27, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	167,350
Apr 24, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	207,910
Apr 23, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	975,700
Apr 22, 2026	0.51	0.51	0.49	0.50	0.50	-	85,365
Apr 21, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	310,312
Apr 20, 2026	0.51	0.52	0.51	0.52	0.52	-	15,202
Apr 17, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	47,039
Apr 16, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	151,520
Apr 10, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	55,110
Apr 9, 2026	0.52	0.53	0.51	0.51	0.51	-	27,200