Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.180	1.190	1.170	1.190	1.125	57,902
2023-10-26	1.190	1.190	1.160	1.180	1.115	39,234
2023-10-25	1.200	1.200	1.170	1.190	1.125	125,240
2023-10-24	1.190	1.200	1.170	1.190	1.125	69,014
2023-10-20	1.190	1.210	1.180	1.200	1.134	259,224
2023-10-19	1.210	1.210	1.190	1.200	1.134	245,905
2023-10-18	1.230	1.230	1.210	1.220	1.153	116,505
2023-10-17	1.220	1.230	1.220	1.230	1.162	68,303
2023-10-16	1.220	1.220	1.210	1.220	1.153	93,002
2023-10-12	1.210	1.230	1.200	1.230	1.162	82,807
2023-10-11	1.200	1.220	1.190	1.220	1.153	44,505
2023-10-10	1.220	1.220	1.190	1.200	1.134	253,902
2023-10-09	1.240	1.240	1.200	1.210	1.144	294,427
2023-10-06	1.220	1.240	1.220	1.220	1.153	53,856
2023-10-05	1.220	1.240	1.220	1.220	1.153	8,000
2023-10-04	1.210	1.230	1.210	1.230	1.162	171,502
2023-10-03	1.260	1.260	1.210	1.220	1.153	345,322
2023-10-02	1.290	1.290	1.250	1.270	1.200	126,881
2023-09-29	1.270	1.290	1.270	1.280	1.210	21,107
2023-09-28	1.290	1.290	1.270	1.280	1.210	154,212
2023-09-27	1.280	1.290	1.280	1.290	1.219	112,200
2023-09-26	1.300	1.300	1.280	1.280	1.210	50,813
2023-09-25	1.290	1.300	1.290	1.290	1.219	38,991
2023-09-22	1.290	1.300	1.280	1.290	1.219	125,566
2023-09-21	1.280	1.300	1.280	1.290	1.219	417,199
2023-09-20	1.310	1.310	1.280	1.280	1.210	129,203
2023-09-19	1.290	1.310	1.290	1.300	1.229	65,213
2023-09-18	1.300	1.310	1.290	1.290	1.219	233,903
2023-09-15	1.300	1.310	1.290	1.310	1.238	177,500
2023-09-14	1.310	1.320	1.290	1.300	1.229	256,501
2023-09-13	1.320	1.330	1.300	1.310	1.238	225,012
2023-09-12	1.310	1.330	1.310	1.310	1.238	180,900
2023-09-11	1.340	1.350	1.310	1.310	1.238	153,651
2023-09-08	1.330	1.340	1.320	1.330	1.257	105,518
2023-09-07	1.310	1.370	1.310	1.320	1.248	467,700
2023-09-06	1.330	1.330	1.310	1.320	1.248	276,500
2023-09-05	1.320	1.330	1.310	1.310	1.238	108,790
2023-09-04	1.320	1.330	1.310	1.310	1.238	158,500
2023-09-01	1.330	1.350	1.320	1.320	1.248	192,601
2023-08-31	1.360	1.370	1.320	1.340	1.266	377,570
2023-08-30	1.350	1.370	1.340	1.350	1.276	349,903
2023-08-29	1.350	1.400	1.350	1.350	1.276	1,577,702
2023-08-28	1.360	1.360	1.340	1.340	1.266	722,003
2023-08-25	1.310	1.400	1.310	1.340	1.266	3,860,109
2023-08-24	1.300	1.320	1.300	1.320	1.248	480,701
2023-08-23	1.310	1.320	1.300	1.310	1.238	284,278
2023-08-22	1.310	1.370	1.300	1.300	1.229	963,642
2023-08-21	1.300	1.320	1.290	1.300	1.229	54,504
2023-08-18	1.310	1.310	1.280	1.300	1.229	159,003
2023-08-17	1.370	1.370	1.290	1.310	1.238	1,170,598
2023-08-16	1.270	1.280	1.260	1.270	1.200	77,200
2023-08-15	1.270	1.290	1.260	1.270	1.200	89,663
2023-08-11	1.280	1.290	1.270	1.280	1.210	162,874
2023-08-10	1.300	1.310	1.250	1.280	1.210	532,900
2023-08-09	1.310	1.310	1.300	1.310	1.238	49,404
2023-08-08	1.310	1.320	1.300	1.310	1.238	17,820
2023-08-07	1.320	1.320	1.300	1.310	1.238	196,603
2023-08-04	1.300	1.320	1.300	1.310	1.238	50,788
2023-08-03	1.320	1.320	1.310	1.310	1.238	138,104
2023-08-02	1.320	1.330	1.320	1.320	1.248	78,531

← NewerPage 13 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.