Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.230	1.240	1.220	1.240	1.172	44,314
2024-01-24	1.200	1.230	1.200	1.220	1.153	35,601
2024-01-23	1.240	1.240	1.200	1.200	1.134	121,200
2024-01-22	1.210	1.230	1.210	1.210	1.144	11,401
2024-01-19	1.220	1.240	1.200	1.210	1.144	96,600
2024-01-18	1.210	1.240	1.210	1.210	1.144	128,207
2024-01-17	1.230	1.240	1.210	1.210	1.144	245,451
2024-01-16	1.250	1.270	1.230	1.230	1.162	382,800
2024-01-15	1.250	1.280	1.240	1.240	1.172	261,808
2024-01-12	1.300	1.360	1.240	1.260	1.191	3,724,604
2024-01-11	1.220	1.360	1.210	1.290	1.219	3,362,648
2024-01-10	1.210	1.220	1.200	1.220	1.153	124,517
2024-01-09	1.230	1.230	1.220	1.230	1.162	56,200
2024-01-08	1.250	1.250	1.210	1.220	1.153	70,628
2024-01-05	1.220	1.240	1.220	1.240	1.172	91,131
2024-01-04	1.210	1.220	1.200	1.210	1.144	223,053
2024-01-03	1.190	1.210	1.190	1.210	1.144	88,212
2024-01-02	1.170	1.200	1.150	1.200	1.134	126,044
2023-12-28	1.180	1.190	1.160	1.170	1.106	81,982
2023-12-27	1.180	1.180	1.170	1.180	1.115	16,248
2023-12-26	1.190	1.190	1.180	1.180	1.115	24,306
2023-12-25	1.170	1.190	1.170	1.180	1.115	77,404
2023-12-22	1.180	1.180	1.160	1.160	1.096	54,369
2023-12-21	1.170	1.180	1.160	1.160	1.096	22,102
2023-12-20	1.160	1.180	1.160	1.170	1.106	28,300
2023-12-19	1.160	1.170	1.160	1.170	1.106	5,505
2023-12-18	1.160	1.170	1.160	1.160	1.096	17,928
2023-12-15	1.170	1.180	1.150	1.170	1.106	52,794
2023-12-14	1.170	1.180	1.170	1.180	1.115	13,602
2023-12-13	1.150	1.220	1.140	1.170	1.106	339,108
2023-12-12	1.180	1.180	1.150	1.170	1.106	23,689
2023-12-08	1.170	1.180	1.170	1.180	1.115	40,222
2023-12-07	1.180	1.190	1.180	1.180	1.115	85,118
2023-12-06	1.170	1.190	1.170	1.170	1.106	192,210
2023-12-04	1.160	1.180	1.160	1.160	1.096	14,405
2023-12-01	1.160	1.170	1.150	1.150	1.087	53,705
2023-11-30	1.170	1.170	1.150	1.150	1.087	52,303
2023-11-29	1.170	1.180	1.160	1.180	1.115	29,808
2023-11-28	1.180	1.180	1.170	1.170	1.106	913
2023-11-27	1.170	1.170	1.150	1.170	1.106	36,697
2023-11-24	1.170	1.190	1.160	1.160	1.096	106,501
2023-11-23	1.180	1.180	1.170	1.180	1.115	6,610
2023-11-22	1.200	1.200	1.170	1.170	1.106	149,216
2023-11-21	1.180	1.190	1.170	1.190	1.125	54,701
2023-11-20	1.170	1.180	1.170	1.180	1.115	22,700
2023-11-17	1.170	1.180	1.160	1.170	1.106	128,606
2023-11-16	1.180	1.190	1.170	1.170	1.106	35,075
2023-11-15	1.200	1.200	1.160	1.190	1.125	262,100
2023-11-14	1.180	1.190	1.170	1.170	1.106	164,104
2023-11-13	1.200	1.200	1.170	1.190	1.125	98,696
2023-11-10	1.200	1.200	1.180	1.190	1.125	129,809
2023-11-09	1.210	1.210	1.190	1.200	1.134	35,903
2023-11-08	1.230	1.260	1.190	1.210	1.144	543,426
2023-11-07	1.220	1.230	1.200	1.230	1.162	22,015
2023-11-06	1.230	1.240	1.230	1.240	1.172	26,704
2023-11-03	1.200	1.240	1.190	1.230	1.162	118,305
2023-11-02	1.210	1.220	1.190	1.190	1.125	122,373
2023-11-01	1.190	1.230	1.190	1.220	1.153	134,310
2023-10-31	1.200	1.200	1.170	1.190	1.125	21,803
2023-10-30	1.160	1.200	1.160	1.190	1.125	33,300

← NewerPage 12 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.