Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.140	1.150	1.140	1.150	1.087	2,209
2024-04-24	1.150	1.150	1.120	1.140	1.077	160,223
2024-04-23	1.150	1.150	1.130	1.150	1.087	13,013
2024-04-22	1.130	1.150	1.120	1.150	1.087	71,012
2024-04-19	1.150	1.150	1.130	1.140	1.077	53,523
2024-04-18	1.150	1.160	1.140	1.140	1.077	54,866
2024-04-17	1.140	1.150	1.130	1.140	1.077	107,729
2024-04-11	1.150	1.160	1.130	1.150	1.087	144,589
2024-04-10	1.130	1.160	1.130	1.140	1.077	46,928
2024-04-09	1.130	1.140	1.120	1.130	1.068	199,616
2024-04-05	1.130	1.140	1.130	1.130	1.068	19,200
2024-04-04	1.140	1.140	1.120	1.130	1.068	412,652
2024-04-03	1.130	1.140	1.130	1.130	1.068	26,646
2024-04-02	1.140	1.140	1.120	1.130	1.068	118,836
2024-04-01	1.140	1.150	1.130	1.130	1.068	110,722
2024-03-29	1.160	1.160	1.160	1.160	1.096	10,723
2024-03-28	1.150	1.160	1.150	1.150	1.087	23,848
2024-03-27	1.150	1.160	1.140	1.150	1.087	69,521
2024-03-26	1.130	1.150	1.120	1.150	1.087	169,427
2024-03-25	1.150	1.150	1.120	1.140	1.077	220,820
2024-03-22	1.160	1.160	1.140	1.140	1.077	242,382
2024-03-21	1.170	1.170	1.150	1.160	1.096	165,009
2024-03-20	1.160	1.170	1.150	1.160	1.096	168,415
2024-03-19	1.150	1.160	1.140	1.140	1.077	157,081
2024-03-18	1.170	1.170	1.150	1.150	1.087	135,004
2024-03-15	1.150	1.170	1.150	1.170	1.106	993,428
2024-03-14	1.150	1.160	1.120	1.150	1.087	577,123
2024-03-13	1.160	1.170	1.150	1.150	1.087	1,455,920
2024-03-12	1.180	1.180	1.160	1.170	1.106	169,585
2024-03-11	1.170	1.180	1.170	1.170	1.106	177,511
2024-03-08	1.170	1.190	1.160	1.170	1.106	121,718
2024-03-07	1.180	1.180	1.170	1.180	1.115	39,420
2024-03-06	1.160	1.190	1.150	1.180	1.115	195,993
2024-03-05	1.170	1.170	1.150	1.170	1.106	137,811
2024-03-04	1.180	1.180	1.160	1.180	1.115	19,304
2024-03-01	1.170	1.180	1.170	1.170	1.106	64,721
2024-02-29	1.180	1.180	1.170	1.170	1.106	125,151
2024-02-28	1.180	1.180	1.170	1.170	1.106	59,540
2024-02-27	1.180	1.190	1.160	1.180	1.115	202,764
2024-02-23	1.180	1.190	1.170	1.180	1.115	159,022
2024-02-22	1.190	1.190	1.180	1.180	1.115	31,600
2024-02-21	1.180	1.190	1.180	1.180	1.115	386,521
2024-02-20	1.190	1.200	1.180	1.180	1.115	476,733
2024-02-19	1.180	1.190	1.180	1.190	1.125	247,617
2024-02-16	1.200	1.210	1.190	1.190	1.125	191,413
2024-02-15	1.180	1.210	1.180	1.190	1.125	509,001
2024-02-14	1.180	1.190	1.180	1.180	1.115	145,629
2024-02-13	1.180	1.190	1.180	1.190	1.125	149,322
2024-02-12	1.180	1.210	1.180	1.180	1.115	1,098,913
2024-02-09	1.190	1.190	1.180	1.180	1.115	247,138
2024-02-08	1.180	1.190	1.170	1.180	1.115	249,613
2024-02-07	1.180	1.230	1.170	1.170	1.106	1,416,739
2024-02-06	1.180	1.190	1.170	1.170	1.106	587,556
2024-02-05	1.170	1.200	1.170	1.190	1.125	645,913
2024-02-02	1.200	1.250	1.170	1.180	1.115	1,354,051
2024-02-01	1.220	1.230	1.190	1.190	1.125	185,051
2024-01-31	1.240	1.240	1.210	1.220	1.153	58,442
2024-01-30	1.250	1.250	1.230	1.230	1.162	51,718
2024-01-29	1.250	1.250	1.240	1.250	1.181	12,403
2024-01-26	1.250	1.250	1.220	1.250	1.181	57,904

← NewerPage 11 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.