Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.900	0.910	0.880	0.890	0.890	261,000
2026-07-20	0.900	0.920	0.900	0.900	0.900	415,321
2026-07-17	0.930	0.940	0.900	0.930	0.930	1,012,111
2026-07-16	0.940	0.960	0.920	0.930	0.930	2,642,902
2026-07-15	0.870	0.970	0.870	0.940	0.940	14,101,681
2026-07-14	0.870	0.880	0.840	0.870	0.870	201,313
2026-07-13	0.830	0.880	0.820	0.880	0.880	573,378
2026-07-10	0.820	0.840	0.810	0.840	0.840	138,300
2026-07-09	0.820	0.840	0.810	0.830	0.830	84,502
2026-07-08	0.830	0.840	0.810	0.820	0.820	116,000
2026-07-07	0.840	0.840	0.820	0.820	0.820	84,602
2026-07-06	0.820	0.840	0.820	0.830	0.830	238,102
2026-07-03	0.810	0.830	0.810	0.820	0.820	234,512
2026-07-02	0.820	0.830	0.810	0.810	0.810	246,100
2026-07-01	0.820	0.850	0.820	0.820	0.820	752,403
2026-06-30	0.830	0.830	0.820	0.830	0.830	25,973
2026-06-29	0.820	0.840	0.820	0.820	0.820	119,300
2026-06-26	0.830	0.850	0.820	0.820	0.820	226,612
2026-06-25	0.840	0.850	0.820	0.820	0.820	124,301
2026-06-24	0.840	0.860	0.830	0.830	0.830	69,674
2026-06-23	0.850	0.860	0.820	0.830	0.830	260,801
2026-06-22	0.860	0.860	0.830	0.850	0.850	189,477
2026-06-19	0.830	0.860	0.830	0.860	0.860	322,201
2026-06-18	0.880	0.900	0.820	0.820	0.820	3,709,843
2026-06-17	0.860	0.880	0.850	0.860	0.860	769,144
2026-06-16	0.810	0.870	0.810	0.850	0.850	1,431,531
2026-06-15	0.810	0.830	0.810	0.820	0.820	124,404
2026-06-12	0.830	0.840	0.810	0.810	0.810	101,400
2026-06-11	0.830	0.840	0.820	0.820	0.820	53,200
2026-06-10	0.830	0.870	0.810	0.820	0.820	1,066,503
2026-06-09	0.830	0.860	0.830	0.830	0.830	158,590
2026-06-08	0.860	0.860	0.820	0.840	0.840	150,500
2026-06-05	0.860	0.870	0.850	0.850	0.850	190,601
2026-06-04	0.860	0.870	0.850	0.860	0.860	176,200
2026-06-02	0.860	0.870	0.860	0.860	0.860	74,800
2026-05-29	0.860	0.910	0.850	0.860	0.860	2,616,635
2026-05-28	0.870	0.900	0.850	0.860	0.860	772,844
2026-05-27	0.860	0.870	0.850	0.860	0.860	296,973
2026-05-26	0.880	0.900	0.860	0.860	0.860	281,200
2026-05-25	0.870	0.900	0.860	0.880	0.880	732,400
2026-05-22	0.860	0.900	0.850	0.870	0.870	1,066,400
2026-05-21	0.840	0.900	0.840	0.860	0.860	2,888,335
2026-05-20	0.830	0.870	0.830	0.840	0.840	758,810
2026-05-19	0.830	0.870	0.830	0.830	0.830	1,366,800
2026-05-18	0.840	0.860	0.830	0.830	0.830	547,902
2026-05-15	0.820	0.920	0.810	0.840	0.840	5,538,000
2026-05-14	0.840	0.850	0.810	0.820	0.820	599,900
2026-05-13	0.860	0.930	0.820	0.830	0.830	3,795,200
2026-05-12	0.900	0.950	0.850	0.860	0.860	4,717,994
2026-05-11	0.900	0.940	0.880	0.900	0.900	1,451,190
2026-05-08	0.990	0.990	0.880	0.910	0.910	5,001,211
2026-05-07	0.950	1.040	0.910	1.000	1.000	17,443,680
2026-05-06	0.750	0.860	0.750	0.860	0.860	5,377,306
2026-05-05	0.660	0.670	0.650	0.660	0.660	19,400
2026-04-30	0.660	0.670	0.660	0.660	0.660	21,710
2026-04-29	0.670	0.670	0.630	0.660	0.660	165,605
2026-04-28	0.680	0.690	0.670	0.680	0.660	108,025
2026-04-27	0.680	0.680	0.670	0.680	0.660	25,201
2026-04-24	0.670	0.670	0.660	0.670	0.650	14,253
2026-04-23	0.680	0.680	0.650	0.670	0.650	86,900

← NewerPage 2 of 21 · 1,214 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.