Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.410	1.430	1.410	1.410	1.333	644,624
2023-04-28	1.410	1.440	1.410	1.410	1.333	486,600
2023-04-27	1.440	1.450	1.420	1.420	1.342	1,912,303
2023-04-26	1.580	1.590	1.560	1.570	1.389	2,284,906
2023-04-25	1.590	1.600	1.570	1.590	1.407	1,243,902
2023-04-24	1.600	1.600	1.580	1.580	1.398	963,490
2023-04-21	1.560	1.610	1.560	1.580	1.398	1,042,196
2023-04-20	1.620	1.630	1.560	1.560	1.380	3,184,768
2023-04-19	1.640	1.650	1.620	1.620	1.434	1,167,109
2023-04-18	1.620	1.640	1.610	1.640	1.451	736,858
2023-04-17	1.650	1.650	1.610	1.610	1.425	786,786
2023-04-12	1.610	1.620	1.590	1.620	1.434	430,110
2023-04-11	1.600	1.620	1.590	1.600	1.416	294,380
2023-04-10	1.580	1.630	1.580	1.600	1.416	490,101
2023-04-07	1.570	1.590	1.570	1.580	1.398	215,532
2023-04-05	1.600	1.600	1.560	1.570	1.389	718,906
2023-04-04	1.610	1.620	1.600	1.600	1.416	450,005
2023-04-03	1.650	1.650	1.590	1.590	1.407	1,128,791
2023-03-31	1.660	1.660	1.620	1.630	1.442	725,964
2023-03-30	1.600	1.650	1.580	1.640	1.451	1,504,392
2023-03-29	1.610	1.610	1.590	1.590	1.407	637,201
2023-03-28	1.590	1.630	1.580	1.600	1.416	2,916,005
2023-03-27	1.560	1.600	1.550	1.590	1.407	391,492
2023-03-24	1.570	1.580	1.550	1.570	1.389	428,108
2023-03-23	1.560	1.580	1.550	1.570	1.389	371,904
2023-03-22	1.580	1.580	1.560	1.570	1.389	285,855
2023-03-21	1.570	1.580	1.560	1.570	1.389	266,505
2023-03-20	1.550	1.580	1.530	1.570	1.389	584,011
2023-03-17	1.530	1.550	1.530	1.540	1.363	173,500
2023-03-16	1.580	1.580	1.510	1.520	1.345	1,028,411
2023-03-15	1.560	1.590	1.550	1.570	1.389	558,302
2023-03-14	1.590	1.610	1.520	1.570	1.389	881,014
2023-03-13	1.590	1.600	1.570	1.590	1.407	419,231
2023-03-10	1.600	1.620	1.580	1.600	1.416	451,302
2023-03-09	1.620	1.630	1.600	1.600	1.416	469,645
2023-03-08	1.620	1.620	1.580	1.610	1.425	300,700
2023-03-07	1.600	1.630	1.590	1.610	1.425	1,234,053
2023-03-03	1.600	1.620	1.580	1.590	1.407	516,001
2023-03-02	1.610	1.610	1.570	1.590	1.407	357,977
2023-03-01	1.570	1.670	1.550	1.600	1.416	3,838,067
2023-02-28	1.600	1.600	1.530	1.550	1.372	1,621,910
2023-02-27	1.610	1.640	1.580	1.600	1.416	1,102,006
2023-02-24	1.640	1.640	1.610	1.620	1.434	1,406,821
2023-02-23	1.610	1.640	1.580	1.640	1.451	3,166,571
2023-02-22	1.700	1.790	1.620	1.620	1.434	21,288,600
2023-02-21	1.450	1.460	1.450	1.450	1.283	120,300
2023-02-20	1.460	1.460	1.430	1.450	1.283	138,294
2023-02-17	1.440	1.460	1.440	1.450	1.283	190,301
2023-02-16	1.440	1.460	1.420	1.440	1.274	316,960
2023-02-15	1.450	1.460	1.430	1.440	1.274	288,402
2023-02-14	1.480	1.480	1.450	1.450	1.283	292,112
2023-02-13	1.500	1.500	1.470	1.480	1.310	148,754
2023-02-10	1.480	1.520	1.480	1.490	1.318	324,275
2023-02-09	1.520	1.520	1.480	1.490	1.318	298,800
2023-02-08	1.470	1.590	1.460	1.490	1.318	5,038,277
2023-02-07	1.460	1.480	1.460	1.470	1.301	198,201
2023-02-06	1.460	1.500	1.460	1.470	1.301	725,720
2023-02-03	1.460	1.490	1.460	1.470	1.301	370,600
2023-02-02	1.470	1.470	1.450	1.460	1.292	256,200
2023-02-01	1.460	1.470	1.450	1.470	1.301	207,612

← NewerPage 15 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.