Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.87	0.87	0.83	0.84	-	-2.33%	580,046
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
Aug 26, 2026	0.80	0.84	0.77	0.80	0.80	-	438,810
Aug 25, 2026	0.82	0.84	0.79	0.80	0.80	-3.61%	225,600
Aug 24, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	515,200
Aug 21, 2026	0.84	0.87	0.83	0.85	0.85	2.41%	733,510
Aug 20, 2026	0.82	0.85	0.82	0.83	0.83	-	317,301
Aug 19, 2026	0.86	0.86	0.83	0.83	0.83	-	332,811
Aug 18, 2026	0.82	0.85	0.82	0.83	0.83	-	420,344
Aug 17, 2026	0.81	0.84	0.80	0.83	0.83	3.75%	535,823
Aug 14, 2026	0.88	0.89	0.78	0.80	0.80	-9.09%	1,883,123
Aug 13, 2026	0.86	0.89	0.86	0.88	0.88	3.53%	915,101
Aug 11, 2026	0.89	0.90	0.85	0.85	0.85	-4.49%	1,440,501
Aug 10, 2026	0.88	0.91	0.85	0.89	0.89	2.30%	1,930,618
Aug 7, 2026	0.90	0.92	0.87	0.87	0.87	-1.14%	3,759,806
Aug 6, 2026	0.93	1.01	0.88	0.88	0.88	2.33%	26,956,516
Aug 5, 2026	0.76	0.94	0.76	0.86	0.86	14.67%	21,858,161
Aug 4, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	938,128
Aug 3, 2026	0.77	0.80	0.77	0.78	0.78	1.30%	447,200
Jul 31, 2026	0.77	0.78	0.75	0.77	0.77	-	505,310
Jul 30, 2026	0.77	0.78	0.75	0.77	0.77	1.32%	535,339
Jul 27, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	499,428
Jul 24, 2026	0.75	0.84	0.74	0.78	0.78	4.00%	5,977,952
Jul 23, 2026	0.77	0.78	0.74	0.75	0.75	-1.32%	1,144,720
Jul 22, 2026	0.79	0.86	0.75	0.76	0.76	-6.17%	13,592,020
Jul 21, 2026	0.62	0.81	0.62	0.81	0.81	30.65%	17,245,598
Jul 20, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	38,700
Jul 17, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	69,600
Jul 16, 2026	0.62	0.63	0.60	0.62	0.62	-1.59%	459,139