Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.300	1.320	1.300	1.320	1.248	123,703
2023-07-27	1.320	1.320	1.310	1.310	1.238	48,779
2023-07-26	1.300	1.320	1.300	1.310	1.238	27,101
2023-07-25	1.320	1.320	1.310	1.310	1.238	7,201
2023-07-24	1.300	1.320	1.290	1.320	1.248	36,200
2023-07-21	1.300	1.310	1.300	1.310	1.238	46,600
2023-07-20	1.300	1.310	1.300	1.310	1.238	25,478
2023-07-19	1.300	1.320	1.300	1.300	1.229	67,062
2023-07-18	1.300	1.320	1.300	1.300	1.229	493,101
2023-07-17	1.300	1.300	1.290	1.300	1.229	211,300
2023-07-14	1.290	1.300	1.290	1.300	1.229	11,101
2023-07-13	1.290	1.300	1.270	1.290	1.219	114,279
2023-07-12	1.300	1.300	1.280	1.290	1.219	334,503
2023-07-11	1.330	1.330	1.290	1.300	1.229	217,403
2023-07-10	1.310	1.330	1.300	1.300	1.229	103,214
2023-07-07	1.320	1.320	1.300	1.320	1.248	36,252
2023-07-06	1.330	1.330	1.290	1.310	1.238	76,912
2023-07-05	1.320	1.330	1.320	1.320	1.248	5,602
2023-07-04	1.320	1.340	1.320	1.330	1.257	54,709
2023-07-03	1.320	1.320	1.310	1.310	1.238	22,904
2023-06-30	1.310	1.340	1.310	1.310	1.238	95,903
2023-06-29	1.280	1.310	1.280	1.300	1.229	73,907
2023-06-28	1.310	1.310	1.290	1.290	1.219	206,147
2023-06-27	1.310	1.330	1.300	1.300	1.229	87,000
2023-06-26	1.340	1.340	1.310	1.310	1.238	85,795
2023-06-23	1.320	1.340	1.320	1.330	1.257	120,437
2023-06-22	1.340	1.350	1.320	1.330	1.257	74,575
2023-06-21	1.340	1.360	1.330	1.340	1.266	390,810
2023-06-20	1.360	1.360	1.350	1.350	1.276	71,301
2023-06-19	1.350	1.360	1.340	1.360	1.285	66,875
2023-06-16	1.360	1.360	1.350	1.350	1.276	185,796
2023-06-15	1.360	1.370	1.350	1.360	1.285	127,761
2023-06-14	1.370	1.370	1.360	1.370	1.295	47,601
2023-06-13	1.370	1.370	1.360	1.370	1.295	112,865
2023-06-12	1.360	1.380	1.360	1.360	1.285	243,601
2023-06-09	1.370	1.370	1.350	1.360	1.285	275,602
2023-06-08	1.360	1.370	1.350	1.370	1.295	269,829
2023-06-07	1.370	1.380	1.360	1.370	1.295	25,012
2023-06-06	1.370	1.380	1.350	1.370	1.295	52,678
2023-06-02	1.360	1.370	1.350	1.370	1.295	66,901
2023-06-01	1.400	1.400	1.360	1.360	1.285	138,372
2023-05-31	1.380	1.380	1.360	1.370	1.295	21,002
2023-05-30	1.390	1.390	1.380	1.380	1.304	157,077
2023-05-29	1.370	1.390	1.370	1.370	1.295	27,998
2023-05-26	1.370	1.380	1.360	1.370	1.295	221,304
2023-05-25	1.350	1.400	1.340	1.380	1.304	1,097,797
2023-05-24	1.350	1.360	1.340	1.350	1.276	134,149
2023-05-23	1.340	1.350	1.330	1.350	1.276	41,102
2023-05-22	1.350	1.350	1.330	1.340	1.266	238,231
2023-05-19	1.340	1.360	1.340	1.340	1.266	144,609
2023-05-18	1.350	1.360	1.340	1.350	1.276	345,411
2023-05-17	1.370	1.380	1.330	1.350	1.276	590,506
2023-05-16	1.400	1.400	1.340	1.370	1.295	986,006
2023-05-15	1.420	1.420	1.390	1.390	1.314	184,200
2023-05-12	1.420	1.430	1.400	1.410	1.333	308,547
2023-05-11	1.440	1.440	1.400	1.420	1.342	402,020
2023-05-10	1.430	1.440	1.380	1.440	1.361	1,028,542
2023-05-09	1.410	1.460	1.410	1.440	1.361	182,404
2023-05-08	1.400	1.450	1.400	1.430	1.351	426,900
2023-05-03	1.430	1.430	1.390	1.410	1.333	290,315

← NewerPage 14 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.