Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	145,300
Nov 6, 2026	0.86	0.88	0.86	0.86	0.86	-1.15%	240,300
Nov 5, 2026	0.90	0.90	0.87	0.87	0.87	-	519,630
Nov 4, 2026	0.84	0.88	0.84	0.87	0.87	3.57%	396,270
Nov 3, 2026	0.83	0.89	0.83	0.84	0.84	1.20%	573,010
Nov 2, 2026	0.88	0.88	0.83	0.83	0.83	-4.60%	359,707
Oct 30, 2026	0.86	0.89	0.85	0.87	0.87	1.16%	465,720
Oct 29, 2026	0.89	0.91	0.86	0.86	0.86	-4.44%	206,600
Oct 28, 2026	0.92	0.92	0.87	0.90	0.90	-	357,800
Oct 27, 2026	0.85	0.93	0.85	0.90	0.90	4.65%	2,495,100
Oct 26, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	265,011
Oct 22, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	445,810
Oct 21, 2026	0.82	0.93	0.82	0.89	0.89	8.54%	4,452,902
Oct 20, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	207,820
Oct 19, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	276,727
Oct 15, 2026	0.84	0.88	0.83	0.83	0.83	-1.19%	735,402
Oct 14, 2026	0.85	0.88	0.84	0.84	0.84	-1.18%	663,902
Oct 12, 2026	0.81	0.88	0.80	0.85	0.85	4.94%	1,680,000
Oct 9, 2026	0.80	0.82	0.80	0.81	0.81	-	68,420
Oct 8, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	496,610
Oct 7, 2026	0.83	0.84	0.82	0.83	0.83	-	430,311
Oct 6, 2026	0.83	0.85	0.83	0.83	0.83	-1.19%	214,920
Oct 5, 2026	0.86	0.88	0.83	0.84	0.84	-2.33%	1,123,400
Oct 2, 2026	0.79	0.93	0.78	0.86	0.86	8.86%	3,814,900
Oct 1, 2026	0.79	0.80	0.79	0.79	0.79	-	166,000
Sep 30, 2026	0.83	0.83	0.79	0.79	0.79	-5.95%	715,300
Sep 29, 2026	0.85	0.85	0.83	0.84	0.84	-	227,932
Sep 28, 2026	0.87	0.87	0.83	0.84	0.84	-2.33%	704,346
Sep 25, 2026	0.87	0.91	0.86	0.86	0.86	-	3,990,458
Sep 24, 2026	0.88	0.90	0.85	0.86	0.86	-2.27%	3,472,800
Sep 23, 2026	0.89	0.89	0.85	0.88	0.88	-1.12%	958,500
Sep 22, 2026	0.91	0.94	0.88	0.89	0.89	-4.30%	3,996,911
Sep 21, 2026	0.81	0.96	0.81	0.93	0.93	20.78%	17,389,622
Sep 18, 2026	0.76	0.82	0.73	0.77	0.77	1.32%	2,589,021
Sep 17, 2026	0.73	0.77	0.72	0.76	0.76	5.56%	1,306,911
Sep 16, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	382,459
Sep 15, 2026	0.74	0.75	0.73	0.74	0.74	-	96,210
Sep 14, 2026	0.77	0.77	0.73	0.74	0.74	-2.63%	275,620
Sep 11, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	145,800
Sep 10, 2026	0.77	0.79	0.77	0.77	0.77	-	115,010
Sep 9, 2026	0.78	0.79	0.77	0.77	0.77	-	144,610
Sep 8, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	139,096
Sep 7, 2026	0.76	0.81	0.76	0.78	0.78	2.63%	299,001
Sep 4, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	62,610
Sep 3, 2026	0.75	0.78	0.74	0.75	0.75	-	145,600
Sep 2, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	157,810
Sep 1, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	115,907
Aug 31, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	235,313
Aug 28, 2026	0.81	0.81	0.78	0.80	0.80	-	157,220
Aug 27, 2026	0.80	0.81	0.80	0.80	0.80	-	119,797