Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Sahakol Equipment Public Company Limited (SQ.BK)

Compare
0.7300
+0.0200
+(2.82%)
At close: April 18 at 4:36:21 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.71000.76000.71000.73000.7300462,900
Apr 17, 20250.70000.72000.70000.71000.7100200,800
Apr 16, 20250.70000.72000.70000.70000.7000125,000
Apr 11, 20250.70000.71000.69000.71000.7100252,200
Apr 10, 20250.68000.72000.68000.70000.7000382,900
Apr 9, 20250.68000.70000.64000.67000.6700920,200
Apr 8, 20250.77000.77000.70000.70000.7000540,800
Apr 4, 20250.78000.79000.75000.79000.7900840,000
Apr 3, 20250.80000.80000.76000.79000.7900467,200
Apr 2, 20250.82000.83000.80000.80000.8000334,000
Apr 1, 20250.84000.84000.82000.82000.8200474,200
Mar 31, 20250.80000.83000.80000.83000.8300649,700
Mar 28, 20250.84000.85000.82000.82000.8200512,200
Mar 27, 20250.89000.89000.84000.85000.85001,749,100
Mar 26, 20250.81000.89000.81000.89000.89004,728,200
Mar 25, 20250.80000.82000.79000.80000.8000957,600
Mar 24, 20250.83000.88000.78000.78000.78002,542,900
Mar 21, 20250.77000.94000.77000.82000.82006,486,300
Mar 20, 20250.79000.79000.75000.76000.76001,052,000
Mar 19, 20250.75000.80000.75000.78000.78003,303,100
Mar 18, 20250.75000.76000.74000.74000.74001,351,500
Mar 17, 20250.75000.77000.72000.74000.74003,550,700
Mar 14, 20250.71000.85000.70000.72000.720014,678,500
Mar 13, 20250.64000.67000.63000.66000.6600522,200
Mar 12, 20250.66000.66000.63000.64000.6400467,300
Mar 11, 20250.65000.66000.64000.66000.6600262,500
Mar 10, 20250.64000.67000.64000.66000.6600453,900
Mar 7, 20250.65000.66000.64000.66000.6600364,400
Mar 6, 20250.64000.65000.63000.65000.6500126,100
Mar 5, 20250.64000.65000.62000.65000.6500146,100
Mar 4, 20250.67000.67000.64000.64000.6400475,300
Mar 3, 20250.66000.67000.63000.66000.6600492,300
Feb 28, 20250.67000.67000.65000.67000.6700426,500
Feb 27, 20250.66000.68000.66000.68000.6800229,000
Feb 26, 20250.64000.66000.64000.66000.6600208,400
Feb 25, 20250.68000.68000.64000.64000.6400669,400
Feb 24, 20250.71000.71000.66000.66000.6600431,500
Feb 21, 20250.71000.72000.68000.69000.6900309,500
Feb 20, 20250.72000.72000.68000.72000.7200228,300
Feb 19, 20250.71000.72000.69000.72000.7200287,800
Feb 18, 20250.69000.71000.69000.71000.7100136,100
Feb 17, 20250.70000.71000.70000.70000.700028,200
Feb 14, 20250.71000.71000.69000.70000.700045,900
Feb 13, 20250.72000.73000.70000.71000.710039,900
Feb 11, 20250.70000.74000.66000.72000.7200122,900
Feb 10, 20250.70000.71000.68000.70000.7000501,400
Feb 7, 20250.70000.72000.69000.72000.7200169,700
Feb 6, 20250.75000.77000.69000.71000.7100397,400
Feb 5, 20250.78000.78000.73000.74000.7400297,300
Feb 4, 20250.76000.84000.76000.78000.7800144,900
Feb 3, 20250.81000.81000.75000.77000.7700687,100
Jan 31, 20250.86000.86000.81000.81000.8100759,900
Jan 30, 20250.87000.92000.81000.84000.84002,283,200
Jan 29, 20250.77000.93000.77000.84000.84004,478,800
Jan 28, 20250.76000.78000.74000.76000.7600112,300
Jan 27, 20250.76000.76000.74000.76000.760015,600
Jan 24, 20250.76000.77000.74000.76000.760051,200
Jan 23, 20250.77000.78000.73000.75000.7500597,800
Jan 22, 20250.66000.82000.66000.77000.77001,875,300
Jan 21, 20250.62000.67000.62000.64000.6400326,900
Jan 20, 20250.64000.64000.61000.61000.6100144,900
Jan 17, 20250.64000.65000.60000.62000.6200143,300
Jan 16, 20250.62000.65000.62000.63000.6300201,200
Jan 15, 20250.65000.65000.61000.63000.6300231,200
Jan 14, 20250.71000.71000.65000.65000.6500306,200
Jan 13, 20250.70000.70000.67000.67000.6700979,300
Jan 10, 20250.71000.71000.69000.70000.700087,000
Jan 9, 20250.73000.73000.70000.71000.7100637,300
Jan 8, 20250.75000.76000.73000.73000.7300366,900
Jan 7, 20250.74000.75000.73000.75000.7500202,800
Jan 6, 20250.76000.76000.73000.74000.7400269,500
Jan 3, 20250.76000.77000.74000.76000.76001,279,900
Jan 2, 20250.78000.78000.75000.76000.7600733,700
Dec 30, 20240.79000.80000.77000.77000.77001,204,800
Dec 27, 20240.80000.81000.78000.79000.7900365,100
Dec 26, 20240.83000.84000.79000.81000.810076,200
Dec 25, 20240.82000.82000.80000.82000.820017,700
Dec 24, 20240.80000.82000.80000.82000.8200171,000
Dec 23, 20240.79000.82000.78000.80000.8000279,600
Dec 20, 20240.80000.82000.79000.82000.82001,216,800
Dec 19, 20240.81000.82000.79000.80000.8000120,300
Dec 18, 20240.80000.82000.79000.82000.8200209,200
Dec 17, 20240.82000.82000.79000.81000.8100116,300
Dec 16, 20240.82000.83000.80000.81000.8100195,000
Dec 13, 20240.83000.85000.82000.84000.8400183,400
Dec 12, 20240.84000.85000.82000.84000.840096,300
Dec 11, 20240.85000.86000.84000.85000.8500115,900
Dec 9, 20240.85000.86000.85000.86000.860011,500
Dec 6, 20240.86000.87000.85000.86000.8600157,400
Dec 4, 20240.86000.87000.86000.86000.860036,500
Dec 3, 20240.85000.88000.84000.86000.8600149,400
Dec 2, 20240.85000.88000.84000.86000.8600230,800
Nov 29, 20240.83000.87000.81000.86000.8600111,300
Nov 28, 20240.82000.84000.82000.83000.8300120,300
Nov 27, 20240.83000.83000.82000.83000.8300188,500
Nov 26, 20240.87000.88000.80000.83000.8300654,200
Nov 25, 20240.89000.89000.87000.87000.8700320,700
Nov 22, 20240.90000.90000.88000.89000.8900180,300
Nov 21, 20240.89000.89000.88000.89000.890076,000
Nov 20, 20240.91000.91000.89000.89000.8900529,400
Nov 19, 20240.91000.91000.90000.91000.9100321,200
Nov 18, 20240.91000.91000.90000.91000.910049,000
Nov 15, 20240.89000.92000.89000.91000.9100962,400
Nov 14, 20240.94000.95000.93000.93000.9300844,700
Nov 13, 20240.95000.95000.93000.94000.9400767,000
Nov 12, 20240.92000.98000.91000.95000.95007,582,600
Nov 11, 20240.92000.92000.90000.91000.9100693,100
Nov 8, 20240.91000.92000.90000.92000.9200661,000
Nov 7, 20240.91000.92000.90000.91000.9100322,700
Nov 6, 20240.93000.94000.91000.91000.9100167,800
Nov 5, 20240.94000.94000.93000.93000.930072,100
Nov 4, 20240.93000.94000.92000.94000.9400255,900
Nov 1, 20240.93000.94000.93000.93000.9300336,000
Oct 31, 20240.94000.95000.93000.93000.9300410,600
Oct 30, 20240.94000.95000.93000.93000.9300535,500
Oct 29, 20240.96000.96000.94000.95000.9500520,900
Oct 28, 20240.96000.96000.94000.96000.9600298,300
Oct 25, 20240.96000.96000.94000.95000.9500117,700
Oct 24, 20240.96000.96000.93000.96000.96001,594,400
Oct 22, 20240.95000.95000.95000.95000.9500-
Oct 21, 20240.95000.95000.94000.95000.9500352,900
Oct 18, 20240.94000.95000.94000.95000.9500345,500
Oct 17, 20240.95000.95000.93000.95000.95001,190,600
Oct 16, 20240.94000.94000.94000.94000.9400-
Oct 15, 20240.95000.95000.93000.94000.9400681,800
Oct 11, 20240.94000.96000.93000.95000.9500787,200
Oct 10, 20240.94000.95000.93000.94000.9400440,600
Oct 9, 20240.92000.94000.92000.94000.9400134,100
Oct 8, 20240.94000.94000.92000.93000.9300541,100
Oct 7, 20240.94000.94000.90000.94000.9400799,300
Oct 4, 20240.95000.96000.94000.95000.9500278,000
Oct 3, 20240.96000.96000.95000.96000.9600126,300
Oct 2, 20240.96000.96000.93000.96000.9600609,800
Oct 1, 20240.97000.97000.95000.96000.9600371,100
Sep 30, 20240.97000.98000.96000.97000.9700256,300
Sep 27, 20240.97000.97000.97000.97000.9700-
Sep 26, 20240.98000.98000.96000.97000.9700304,900
Sep 25, 20240.96000.99000.96000.98000.9800467,300
Sep 24, 20240.95000.97000.95000.96000.9600228,700
Sep 23, 20240.96000.96000.95000.96000.9600252,000
Sep 20, 20240.95000.95000.95000.95000.9500-
Sep 19, 20240.94000.95000.93000.95000.9500380,400
Sep 18, 20240.94000.95000.93000.93000.9300322,400
Sep 17, 20240.92000.94000.92000.94000.9400301,400
Sep 16, 20240.91000.93000.91000.92000.9200416,600
Sep 13, 20240.90000.92000.89000.91000.9100426,100
Sep 12, 20240.89000.90000.89000.89000.890082,200
Sep 11, 20240.90000.90000.88000.89000.8900104,600
Sep 10, 20240.91000.92000.90000.90000.9000305,100
Sep 9, 20240.89000.89000.89000.89000.8900-
Sep 6, 20240.88000.91000.88000.89000.8900524,600
Sep 5, 20240.86000.89000.86000.88000.8800721,500
Sep 4, 20240.86000.88000.86000.87000.8700362,600
Sep 3, 20240.84000.92000.83000.86000.8600944,200
Sep 2, 20240.85000.85000.83000.84000.8400105,100
Aug 30, 20240.84000.86000.83000.85000.8500181,300
Aug 29, 20240.84000.85000.83000.84000.8400128,000
Aug 28, 20240.84000.86000.84000.85000.8500279,300
Aug 27, 20240.85000.85000.83000.85000.8500200,300
Aug 26, 20240.85000.86000.82000.85000.8500430,600
Aug 23, 20240.84000.85000.83000.85000.85001,024,600
Aug 22, 20240.81000.90000.81000.84000.84003,039,700
Aug 21, 20240.80000.81000.79000.80000.8000313,000
Aug 20, 20240.79000.80000.78000.80000.8000553,600
Aug 19, 20240.80000.80000.80000.80000.8000-
Aug 16, 20240.78000.80000.78000.80000.8000277,400
Aug 15, 20240.86000.86000.78000.79000.79002,111,100
Aug 14, 20240.87000.88000.85000.86000.8600289,600
Aug 13, 20240.87000.87000.85000.86000.8600177,400
Aug 9, 20240.87000.87000.85000.86000.8600187,900
Aug 8, 20240.87000.87000.87000.87000.8700-
Aug 7, 20240.86000.88000.85000.87000.8700513,700
Aug 6, 20240.85000.89000.85000.87000.8700134,900
Aug 5, 20240.90000.90000.85000.85000.8500432,600
Aug 2, 20240.91000.91000.91000.91000.9100-
Aug 1, 20240.91000.92000.89000.91000.9100443,800
Jul 31, 20240.92000.92000.90000.91000.9100608,400
Jul 30, 20240.94000.94000.94000.94000.9400-
Jul 26, 20240.93000.95000.92000.94000.9400616,300
Jul 25, 20240.95000.96000.92000.93000.9300501,200
Jul 24, 20240.95000.96000.95000.95000.9500233,900
Jul 23, 20240.99000.99000.94000.95000.9500869,000
Jul 19, 20240.98000.99000.96000.97000.9700265,500
Jul 18, 20240.98001.00000.97000.99000.9900126,600
Jul 17, 20240.99001.00000.97000.99000.9900214,000
Jul 16, 20241.02001.02000.99000.99000.9900613,100
Jul 15, 20241.02001.02001.02001.02001.0200-
Jul 12, 20241.02001.02001.02001.02001.0200-
Jul 11, 20241.01001.02001.01001.02001.0200157,600
Jul 10, 20241.00001.01000.98001.00001.00001,399,800
Jul 9, 20241.00001.00001.00001.00001.0000-
Jul 8, 20240.99001.00000.98001.00001.000099,200
Jul 5, 20240.98000.99000.97000.99000.9900164,400
Jul 4, 20240.98001.00000.97000.97000.9700328,200
Jul 3, 20240.98000.98000.97000.97000.9700134,000
Jul 2, 20240.98000.98000.97000.98000.980052,500
Jul 1, 20240.97000.99000.97000.98000.9800112,800
Jun 28, 20240.97000.98000.95000.96000.9600136,800
Jun 27, 20240.99000.99000.96000.97000.9700177,000
Jun 26, 20241.00001.00001.00001.00001.0000-
Jun 25, 20240.98001.00000.96001.00001.0000211,500
Jun 24, 20240.96000.96000.96000.96000.9600-
Jun 21, 20240.93000.96000.91000.96000.9600436,000
Jun 20, 20240.97000.97000.90000.93000.93002,600,500
Jun 19, 20241.01001.02000.94000.98000.98003,053,700
Jun 18, 20241.02001.02001.02001.02001.0200-
Jun 17, 20241.02001.02001.02001.02001.0200-
Jun 14, 20241.05001.06001.01001.02001.0200633,200
Jun 13, 20241.07001.07001.04001.05001.0500112,100
Jun 12, 20241.08001.09001.04001.07001.0700296,400
Jun 11, 20241.09001.10001.04001.08001.0800865,600
Jun 10, 20241.09001.10001.08001.09001.0900189,200
Jun 7, 20241.09001.10001.08001.09001.0900326,800
Jun 6, 20241.12001.12001.09001.09001.0900637,000
Jun 5, 20241.12001.13001.10001.12001.1200553,300
Jun 4, 20241.14001.14001.12001.13001.1300332,800
May 31, 20241.14001.15001.13001.13001.130087,200
May 30, 20241.13001.15001.13001.15001.1500323,500
May 29, 20241.14001.14001.13001.14001.1400156,900
May 28, 20241.15001.15001.13001.14001.1400343,400
May 27, 20241.14001.14001.13001.14001.1400264,000
May 24, 20241.14001.15001.14001.15001.150022,800
May 23, 20241.16001.16001.13001.15001.1500299,100
May 21, 20241.14001.15001.13001.15001.1500205,900
May 20, 20241.15001.15001.15001.15001.1500-
May 17, 20241.15001.16001.14001.15001.1500226,300
May 16, 20241.15001.15001.15001.15001.1500-
May 15, 20241.15001.16001.12001.15001.1500718,900
May 14, 20241.15001.16001.14001.15001.1500530,000
May 13, 20241.16001.16001.14001.15001.1500529,200
May 10, 20241.17001.17001.15001.17001.1700410,700
May 9, 20241.18001.19001.15001.16001.1600770,800
May 8, 20241.17001.18001.16001.18001.1800839,800
May 7, 20241.16001.16001.16001.16001.1600-
May 3, 20241.16001.17001.14001.16001.1600816,500
May 2, 20241.16001.17001.14001.15001.1500967,900
Apr 30, 20241.17001.17001.15001.16001.1600260,300
Apr 29, 20241.14001.17001.14001.16001.1600307,400
Apr 26, 20241.14001.16001.14001.16001.1600689,500
Apr 25, 20241.13001.14001.12001.13001.1300463,600
Apr 24, 20241.13001.13001.13001.13001.1300-
Apr 23, 20241.11001.13001.11001.13001.1300438,800
Apr 22, 20241.10001.12001.10001.11001.1100527,300
Apr 19, 20241.14001.14001.14001.14001.1400-
Apr 18, 20241.14001.14001.14001.14001.1400-