Sahathai Terminal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	390,600
Jul 14, 2026	0.64	0.64	0.59	0.62	0.62	-1.59%	1,164,310
Jul 13, 2026	0.64	0.66	0.62	0.63	0.63	-	540,720
Jul 10, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	139,058
Jul 9, 2026	0.62	0.64	0.62	0.64	0.64	4.92%	135,410
Jul 8, 2026	0.63	0.64	0.61	0.61	0.61	-3.17%	160,020
Jul 7, 2026	0.66	0.66	0.63	0.63	0.63	-1.56%	244,300
Jul 6, 2026	0.63	0.66	0.62	0.64	0.64	1.59%	908,930
Jul 3, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	164,100
Jul 2, 2026	0.62	0.66	0.62	0.62	0.62	1.64%	1,182,608
Jul 1, 2026	0.60	0.65	0.58	0.61	0.61	1.67%	1,427,298
Jun 30, 2026	0.62	0.62	0.59	0.60	0.60	-3.23%	656,600
Jun 29, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	321,130
Jun 26, 2026	0.64	0.64	0.60	0.63	0.63	-1.56%	99,600
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