Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.460	1.470	1.450	1.470	1.301	207,612
2023-01-31	1.450	1.460	1.440	1.450	1.283	313,100
2023-01-30	1.450	1.460	1.430	1.440	1.274	693,215
2023-01-27	1.440	1.450	1.440	1.440	1.274	118,700
2023-01-26	1.470	1.470	1.430	1.440	1.274	183,111
2023-01-25	1.460	1.470	1.450	1.450	1.283	152,701
2023-01-24	1.460	1.470	1.440	1.440	1.274	210,242
2023-01-23	1.460	1.460	1.440	1.450	1.283	301,602
2023-01-20	1.460	1.470	1.440	1.450	1.283	327,411
2023-01-19	1.450	1.490	1.440	1.450	1.283	965,356
2023-01-18	1.460	1.460	1.440	1.440	1.274	263,003
2023-01-17	1.460	1.460	1.440	1.450	1.283	169,888
2023-01-16	1.460	1.460	1.440	1.440	1.274	302,314
2023-01-13	1.430	1.470	1.430	1.440	1.274	1,175,313
2023-01-12	1.440	1.450	1.420	1.430	1.265	119,740
2023-01-11	1.450	1.450	1.420	1.430	1.265	71,506
2023-01-10	1.430	1.460	1.430	1.430	1.265	345,015
2023-01-09	1.430	1.430	1.410	1.420	1.257	53,014
2023-01-06	1.420	1.430	1.400	1.410	1.248	456,910
2023-01-05	1.420	1.430	1.410	1.420	1.257	151,810
2023-01-04	1.410	1.420	1.400	1.410	1.248	103,184
2023-01-03	1.420	1.420	1.410	1.410	1.248	206,110
2022-12-30	1.410	1.440	1.410	1.420	1.257	110,410
2022-12-29	1.420	1.420	1.410	1.410	1.248	220,407
2022-12-28	1.420	1.430	1.410	1.410	1.248	197,917
2022-12-27	1.420	1.430	1.410	1.420	1.257	83,101
2022-12-26	1.410	1.450	1.400	1.400	1.239	575,379
2022-12-23	1.410	1.410	1.390	1.400	1.239	68,000
2022-12-22	1.400	1.420	1.400	1.410	1.248	35,508
2022-12-21	1.390	1.420	1.390	1.400	1.239	252,300
2022-12-20	1.430	1.450	1.390	1.390	1.230	489,907
2022-12-19	1.430	1.450	1.430	1.430	1.265	49,102
2022-12-16	1.420	1.430	1.420	1.430	1.265	190,800
2022-12-15	1.450	1.450	1.430	1.430	1.265	111,200
2022-12-14	1.420	1.440	1.420	1.440	1.274	157,102
2022-12-13	1.440	1.440	1.420	1.430	1.265	43,203
2022-12-09	1.420	1.440	1.420	1.430	1.265	200,003
2022-12-08	1.430	1.450	1.420	1.420	1.257	288,814
2022-12-07	1.440	1.450	1.420	1.420	1.257	206,501
2022-12-06	1.460	1.460	1.430	1.430	1.265	376,303
2022-12-02	1.470	1.470	1.450	1.450	1.283	107,105
2022-12-01	1.440	1.480	1.430	1.450	1.283	962,707
2022-11-30	1.440	1.440	1.420	1.430	1.265	41,805
2022-11-29	1.410	1.440	1.410	1.430	1.265	210,803
2022-11-28	1.410	1.420	1.400	1.410	1.248	23,100
2022-11-25	1.410	1.420	1.400	1.420	1.257	75,500
2022-11-24	1.400	1.410	1.390	1.410	1.248	195,400
2022-11-23	1.400	1.410	1.390	1.410	1.248	138,402
2022-11-22	1.390	1.410	1.380	1.410	1.248	1,106,520
2022-11-21	1.380	1.420	1.370	1.400	1.239	688,288
2022-11-18	1.450	1.460	1.390	1.400	1.239	1,263,308
2022-11-17	1.470	1.480	1.450	1.460	1.292	189,401
2022-11-16	1.490	1.490	1.470	1.470	1.301	159,568
2022-11-15	1.470	1.520	1.460	1.480	1.310	278,900
2022-11-14	1.460	1.480	1.450	1.480	1.310	570,510
2022-11-11	1.480	1.500	1.450	1.460	1.292	290,677
2022-11-10	1.470	1.490	1.460	1.460	1.292	152,310
2022-11-09	1.500	1.520	1.460	1.470	1.301	1,005,323
2022-11-08	1.490	1.620	1.490	1.510	1.336	3,301,226
2022-11-07	1.500	1.500	1.460	1.480	1.310	126,154

← NewerPage 16 of 21 · 1,216 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.