Sahakol Equipment PCL (BKK:SQ)
Thailand · Delayed Price · Currency is THB 0.6500
+0.0100 (1.56%)
Aug 29, 2025, 4:37 PM ICT
Sahakol Equipment PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 86,400 |
| Aug 28, 2025 | 0.64 | 0.68 | 0.63 | 0.64 | 0.64 | - | 323,300 |
| Aug 27, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 169,001 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 88,200 |
| Aug 25, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 123,900 |
| Aug 22, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 125,500 |
| Aug 21, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 403,200 |
| Aug 20, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 15,300 |
| Aug 19, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 138,100 |
| Aug 18, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 103,800 |
| Aug 15, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -8.57% | 1,924,220 |
| Aug 14, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -2.78% | 511,501 |
| Aug 13, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 539,700 |
| Aug 8, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | - | 50,000 |
| Aug 7, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 91,200 |
| Aug 6, 2025 | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | 7.58% | 482,700 |
| Aug 5, 2025 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | - | 217,500 |
| Aug 4, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 40,200 |
| Aug 1, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 674,500 |
| Jul 31, 2025 | 0.66 | 0.76 | 0.66 | 0.69 | 0.69 | 4.55% | 2,230,134 |
| Jul 30, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 146,000 |
| Jul 29, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 62,806 |
| Jul 25, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 26,802 |
| Jul 24, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 287,800 |
| Jul 23, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 313,800 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 242,100 |
| Jul 21, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 81,900 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 374,400 |
| Jul 17, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 188,100 |
| Jul 16, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 129,700 |
| Jul 15, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 280,000 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 260,001 |
| Jul 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 192,800 |
| Jul 9, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 60,500 |
| Jul 8, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 87,900 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 72,500 |
| Jul 4, 2025 | 0.60 | 0.64 | 0.59 | 0.61 | 0.61 | 1.67% | 2,792,000 |
| Jul 3, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 610,000 |
| Jul 2, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 946,801 |
| Jul 1, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 79,500 |
| Jun 30, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -4.69% | 277,200 |
| Jun 27, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 1.59% | 152,100 |
| Jun 26, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -1.56% | 312,900 |
| Jun 25, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 235,400 |
| Jun 24, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | - | 82,300 |
| Jun 23, 2025 | 0.62 | 0.63 | 0.56 | 0.63 | 0.63 | -1.56% | 94,800 |
| Jun 20, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 80,700 |
| Jun 19, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 323,900 |
| Jun 18, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 269,900 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 154,300 |