Sammakorn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.980	1.000	0.960	0.960	0.932	164,209
2024-07-24	0.980	0.990	0.950	0.980	0.951	224,627
2024-07-23	1.010	1.010	0.980	0.990	0.961	163,908
2024-07-19	1.000	1.010	0.990	1.010	0.980	81,730
2024-07-18	0.990	1.020	0.990	1.010	0.980	322,888
2024-07-17	1.000	1.020	0.980	0.980	0.951	176,799
2024-07-16	1.040	1.040	1.000	1.000	0.971	247,254
2024-07-15	1.020	1.050	1.020	1.030	1.000	80,654
2024-07-12	1.010	1.100	1.010	1.030	1.000	2,964,315
2024-07-11	0.990	1.020	0.990	1.000	0.971	239,405
2024-07-10	1.000	1.000	0.990	0.990	0.961	419,204
2024-07-09	1.000	1.010	0.990	1.000	0.971	151,615
2024-07-08	1.000	1.010	1.000	1.010	0.980	60,924
2024-07-05	1.000	1.010	1.000	1.000	0.971	110,400
2024-07-04	1.010	1.020	1.010	1.010	0.980	110,212
2024-07-03	1.010	1.010	0.990	1.000	0.971	30,500
2024-07-02	1.010	1.010	1.000	1.000	0.971	41,880
2024-07-01	1.010	1.020	0.990	1.010	0.980	52,498
2024-06-28	1.010	1.010	0.990	1.010	0.980	403,829
2024-06-27	1.010	1.020	1.000	1.020	0.990	187,902
2024-06-26	1.010	1.020	1.000	1.020	0.990	75,718
2024-06-25	1.010	1.040	1.000	1.010	0.980	104,324
2024-06-24	1.020	1.030	1.000	1.030	1.000	261,907
2024-06-21	1.020	1.040	1.000	1.020	0.990	298,361
2024-06-20	1.030	1.030	1.010	1.020	0.990	40,194
2024-06-19	1.020	1.030	1.000	1.010	0.980	72,315
2024-06-18	1.020	1.040	1.020	1.030	1.000	237,517
2024-06-17	1.030	1.040	1.010	1.010	0.980	188,508
2024-06-14	1.040	1.040	1.030	1.040	1.009	64,689
2024-06-13	1.060	1.060	1.030	1.030	1.000	496,623
2024-06-12	1.040	1.080	1.040	1.050	1.019	27,813
2024-06-11	1.060	1.060	1.040	1.040	1.009	183,157
2024-06-10	1.060	1.070	1.060	1.060	1.029	116,445
2024-06-07	1.070	1.070	1.060	1.060	1.029	46,108
2024-06-06	1.070	1.080	1.060	1.070	1.039	43,171
2024-06-05	1.070	1.080	1.060	1.070	1.039	32,550
2024-06-04	1.070	1.080	1.060	1.060	1.029	140,488
2024-05-31	1.080	1.100	1.070	1.070	1.039	105,416
2024-05-30	1.070	1.090	1.070	1.080	1.048	137,493
2024-05-29	1.080	1.080	1.060	1.080	1.048	27,703
2024-05-28	1.090	1.100	1.070	1.080	1.048	276,725
2024-05-27	1.070	1.100	1.070	1.080	1.048	144,265
2024-05-24	1.090	1.090	1.080	1.080	1.048	32,875
2024-05-23	1.090	1.100	1.080	1.090	1.058	98,112
2024-05-21	1.120	1.120	1.080	1.080	1.048	367,415
2024-05-20	1.120	1.120	1.100	1.110	1.077	46,720
2024-05-17	1.100	1.120	1.090	1.120	1.087	225,809
2024-05-16	1.080	1.120	1.080	1.100	1.068	169,305
2024-05-15	1.120	1.130	1.080	1.090	1.058	609,935
2024-05-14	1.120	1.130	1.110	1.130	1.097	87,360
2024-05-13	1.110	1.130	1.110	1.120	1.087	39,101
2024-05-10	1.130	1.140	1.110	1.130	1.097	213,688
2024-05-09	1.130	1.140	1.120	1.130	1.097	363,155
2024-05-08	1.150	1.170	1.130	1.130	1.097	312,412
2024-05-07	1.130	1.140	1.120	1.130	1.097	281,906
2024-05-03	1.140	1.140	1.130	1.130	1.097	6,308
2024-05-02	1.140	1.150	1.130	1.130	1.097	61,505
2024-04-30	1.130	1.140	1.120	1.140	1.107	52,803
2024-04-29	1.140	1.170	1.140	1.140	1.077	85,113
2024-04-26	1.160	1.160	1.140	1.140	1.077	66,700

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0200 THB
2024-04-30	0.0300 THB
2023-04-27	0.1000 THB
2022-04-26	0.0400 THB
2021-04-20	0.0300 THB
2020-04-08	0.0900 THB
2019-04-12	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.