Skip to main content
Sahakol Equipment PCL (BKK:SQ)
Thailand flag Thailand · Delayed Price · Currency is THB
0.270
0.00 (0.00%)
Mar 10, 2026, 12:14 PM ICT

Sahakol Equipment PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.300.240.270.27-6.90%1,541,404
Mar 6, 20260.290.300.290.290.29-257,324
Mar 5, 20260.280.300.260.290.297.41%944,400
Mar 4, 20260.280.290.250.270.27-3.57%759,900
Mar 2, 20260.290.290.270.280.28-3.45%986,200
Feb 27, 20260.300.310.260.290.29-12.12%2,633,101
Feb 26, 20260.330.340.320.330.33-160,800
Feb 25, 20260.330.340.320.330.33-479,100
Feb 24, 20260.320.330.310.330.333.13%387,501
Feb 23, 20260.320.330.310.320.32-300,700
Feb 20, 20260.320.330.310.320.32-472,900
Feb 19, 20260.320.330.310.320.32-204,500
Feb 18, 20260.310.320.310.320.32-678,500
Feb 17, 20260.310.320.310.320.32-888,708
Feb 16, 20260.300.320.290.320.326.67%214,235
Feb 13, 20260.280.310.280.300.30-137,103
Feb 12, 20260.280.300.280.300.303.45%222,302
Feb 11, 20260.270.290.260.290.297.41%516,810
Feb 10, 20260.260.270.240.270.27-642,202
Feb 9, 20260.260.270.250.270.273.85%432,915
Feb 6, 20260.250.270.250.260.264.00%304,100
Feb 5, 20260.260.270.250.250.25-7.41%189,400
Feb 4, 20260.250.280.240.270.273.85%1,105,300
Feb 3, 20260.260.280.250.260.26-7.14%512,794
Feb 2, 20260.300.320.230.280.28-12.50%5,740,798
Jan 30, 20260.330.340.290.320.32-5.88%1,139,404
Jan 29, 20260.340.340.330.340.34-13,000
Jan 28, 20260.330.340.330.340.34-97,600
Jan 27, 20260.350.350.310.340.34-2.86%265,603
Jan 26, 20260.340.360.340.350.35-2.78%95,300
Jan 23, 20260.350.360.340.360.362.86%222,500
Jan 22, 20260.350.350.340.350.35-188,605
Jan 21, 20260.340.350.330.350.352.94%45,800
Jan 20, 20260.330.340.320.340.34-2.86%76,400
Jan 19, 20260.350.350.340.350.35-27,901
Jan 16, 20260.350.350.330.350.35-93,500
Jan 15, 20260.350.350.300.350.35-2.78%314,003
Jan 14, 20260.360.360.350.360.36-258,150
Jan 13, 20260.360.360.350.360.36-115,305
Jan 12, 20260.370.370.350.360.36-2.70%35,900
Jan 9, 20260.370.370.350.370.37-147,500
Jan 8, 20260.380.380.370.370.37-2.63%135,401
Jan 7, 20260.370.380.370.380.38-2.56%135,500
Jan 6, 20260.380.390.380.390.39-195,300
Jan 5, 20260.390.390.380.390.39-2.50%178,600
Dec 30, 20250.400.400.390.400.402.56%6,000
Dec 29, 20250.400.400.390.390.39-2.50%35,801
Dec 26, 20250.400.410.390.400.40-215,700
Dec 25, 20250.400.400.390.400.40-214,000
Dec 24, 20250.390.400.390.400.402.56%54,900
Dec 23, 20250.390.390.380.390.39-104,200
Dec 22, 20250.380.390.370.390.39-170,550
Dec 19, 20250.410.410.370.390.39-2.50%1,025,410
Dec 18, 20250.380.400.370.400.402.56%317,581
Dec 17, 20250.370.390.370.390.392.63%15,000
Dec 16, 20250.390.390.370.380.38-2.56%273,904
Dec 15, 20250.380.390.370.390.392.63%203,900
Dec 12, 20250.380.380.360.380.38-49,704
Dec 11, 20250.370.380.370.380.38-18,106
Dec 9, 20250.370.380.360.380.382.70%213,815
Dec 8, 20250.370.380.360.370.37-134,900
Dec 4, 20250.370.370.360.370.372.78%358,700
Dec 3, 20250.360.360.350.360.36-320,810
Dec 2, 20250.360.370.350.360.36-143,700
Dec 1, 20250.360.370.350.360.36-2.70%158,400
Nov 28, 20250.360.370.360.370.372.78%198,100
Nov 27, 20250.350.360.350.360.36-430,800
Nov 26, 20250.350.360.340.360.36-145,200
Nov 25, 20250.360.370.350.360.36-113,223
Nov 24, 20250.340.360.330.360.36-97,100
Nov 21, 20250.370.370.340.360.36-107,200
Nov 20, 20250.360.370.350.360.36-68,306
Nov 19, 20250.350.390.350.360.365.88%607,501
Nov 18, 20250.340.360.330.340.34-365,000
Nov 17, 20250.330.360.310.340.343.03%492,000
Nov 14, 20250.320.350.310.330.333.13%442,700
Nov 13, 20250.320.330.310.320.32-5.88%133,800
Nov 12, 20250.330.340.320.340.343.03%88,794
Nov 11, 20250.330.340.300.330.33-1,780,007
Nov 10, 20250.370.370.330.330.33-13.16%2,363,401
Nov 7, 20250.400.400.360.380.38-2.56%1,071,688
Nov 6, 20250.400.410.380.390.39-2.50%288,000
Nov 5, 20250.410.410.390.400.40-2.44%64,000
Nov 4, 20250.430.430.390.410.41-6.82%1,851,475
Nov 3, 20250.440.440.430.440.44-85,704
Oct 31, 20250.430.440.420.440.44-344,606
Oct 30, 20250.420.440.420.440.444.76%163,500
Oct 29, 20250.420.440.420.420.42-4.55%601,908
Oct 28, 20250.440.450.430.440.44-2.22%443,907
Oct 27, 20250.440.450.430.450.45-747,000
Oct 24, 20250.450.450.410.450.45-583,100
Oct 22, 20250.440.450.420.450.45-1,671,501
Oct 21, 20250.440.460.440.450.452.27%297,100
Oct 20, 20250.430.440.420.440.442.33%337,001
Oct 17, 20250.410.430.410.430.432.38%435,875
Oct 16, 20250.410.420.400.420.422.44%617,000
Oct 15, 20250.400.420.400.410.41-597,905
Oct 14, 20250.410.410.400.410.41-2.38%489,481
Oct 10, 20250.410.420.410.420.42-573,000
Oct 9, 20250.440.440.380.420.42-4.55%3,498,800