Sahathai Terminal Public Company Limited (PORT) Historical Prices

Time Period

Events

TH:PORT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.94	1.00	0.88	0.89	0.89	-1.11%	6,033,206	5.70
Nov 10, 2026	0.85	0.94	0.85	0.90	0.90	+4.65%	2,598,523	2.52
Nov 09, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	125,300	0.12
Nov 06, 2026	0.86	0.88	0.86	0.86	0.86	-1.15%	240,300	0.23
Nov 05, 2026	0.90	0.90	0.87	0.87	0.87	0.00%	519,630	0.48
Nov 04, 2026	0.84	0.88	0.84	0.87	0.87	+3.57%	396,270	0.35
Nov 03, 2026	0.83	0.89	0.83	0.84	0.84	+1.20%	573,010	0.37
Nov 02, 2026	0.88	0.88	0.83	0.83	0.83	-4.60%	359,707	0.19
Oct 30, 2026	0.86	0.89	0.85	0.87	0.87	+1.16%	465,720	0.25
Oct 29, 2026	0.89	0.91	0.86	0.86	0.86	-4.44%	206,600	0.11
Oct 28, 2026	0.92	0.92	0.87	0.90	0.90	0.00%	357,800	0.19
Oct 27, 2026	0.85	0.93	0.85	0.90	0.90	+4.65%	2,495,100	1.34
Oct 26, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	265,011	0.14
Oct 23, 2026	0.87	0.90	0.87	0.87	0.87	0.00%	0	0.00
Oct 22, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	445,810	0.24
Oct 21, 2026	0.82	0.93	0.82	0.89	0.89	+8.54%	4,452,902	2.36
Oct 20, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	207,820	0.11
Oct 19, 2026	0.83	0.84	0.83	0.84	0.84	+1.20%	276,727	0.13
Oct 16, 2026	0.83	0.88	0.83	0.83	0.83	0.00%	0	0.00
Oct 15, 2026	0.84	0.88	0.83	0.83	0.83	-1.19%	735,402	0.31
Oct 14, 2026	0.85	0.88	0.84	0.84	0.84	-1.18%	663,902	0.28
Oct 13, 2026	0.85	0.88	0.80	0.85	0.85	0.00%	0	0.00
Oct 12, 2026	0.81	0.88	0.80	0.85	0.85	+4.94%	1,680,000	0.71
Oct 09, 2026	0.80	0.82	0.80	0.81	0.81	0.00%	68,420	0.03
Oct 08, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	496,610	0.21
Oct 07, 2026	0.83	0.84	0.82	0.83	0.83	0.00%	430,311	0.18
Oct 06, 2026	0.83	0.85	0.83	0.83	0.83	-1.19%	214,920	0.09
Oct 05, 2026	0.86	0.88	0.83	0.84	0.84	-2.33%	1,123,400	0.48
Oct 02, 2026	0.79	0.93	0.78	0.86	0.86	+8.86%	3,814,900	1.66
Oct 01, 2026	0.79	0.80	0.79	0.79	0.79	0.00%	166,000	0.07
Sep 30, 2026	0.83	0.83	0.79	0.79	0.79	-5.95%	715,300	0.31
Sep 29, 2026	0.85	0.85	0.83	0.84	0.84	0.00%	227,932	0.10
Sep 28, 2026	0.87	0.87	0.83	0.84	0.84	-2.33%	704,346	0.30
Sep 25, 2026	0.87	0.91	0.86	0.86	0.86	0.00%	3,990,458	1.76
Sep 24, 2026	0.88	0.90	0.85	0.86	0.86	-2.27%	3,472,800	1.56
Sep 23, 2026	0.89	0.89	0.85	0.88	0.88	-1.12%	958,500	0.43
Sep 22, 2026	0.91	0.94	0.88	0.89	0.89	-4.30%	3,996,911	1.86
Sep 21, 2026	0.81	0.96	0.81	0.93	0.93	+20.78%	17,389,622	9.25
Sep 18, 2026	0.76	0.82	0.73	0.77	0.77	+1.32%	2,589,021	1.40
Sep 17, 2026	0.73	0.77	0.72	0.76	0.76	+5.56%	1,306,911	0.71
Sep 16, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	382,459	0.21
Sep 15, 2026	0.74	0.75	0.73	0.74	0.74	0.00%	96,210	0.05
Sep 14, 2026	0.77	0.77	0.73	0.74	0.74	-2.63%	275,620	0.14
Sep 11, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	145,800	0.08
Sep 10, 2026	0.77	0.79	0.77	0.77	0.77	0.00%	115,010	0.06
Sep 09, 2026	0.78	0.79	0.77	0.77	0.77	0.00%	144,610	0.07
Sep 08, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	139,096	0.07
Sep 07, 2026	0.76	0.81	0.76	0.78	0.78	+2.63%	299,001	0.14
Sep 04, 2026	0.75	0.77	0.74	0.76	0.76	+1.33%	62,610	0.03
Sep 03, 2026	0.75	0.78	0.74	0.75	0.75	0.00%	145,600	0.06

Sahathai Terminal Public Company Limited historical prices

Sahathai Terminal Public Company Limited (PORT) Historical Prices

Become an Expert with TipRanks Premium