Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.680	0.680	0.650	0.670	0.650	86,900
2026-04-22	0.650	0.680	0.650	0.670	0.650	134,200
2026-04-21	0.670	0.670	0.640	0.660	0.641	159,600
2026-04-20	0.650	0.680	0.630	0.680	0.660	125,434
2026-04-17	0.650	0.660	0.640	0.650	0.631	142,601
2026-04-16	0.650	0.660	0.640	0.650	0.631	53,872
2026-04-10	0.690	0.690	0.630	0.650	0.631	626,950
2026-04-09	0.700	0.700	0.680	0.700	0.679	56,000
2026-04-08	0.690	0.710	0.680	0.690	0.670	122,200
2026-04-07	0.710	0.710	0.690	0.700	0.679	98,100
2026-04-03	0.720	0.720	0.700	0.710	0.689	34,163
2026-04-02	0.720	0.720	0.710	0.720	0.699	59,212
2026-04-01	0.720	0.720	0.710	0.720	0.699	12,900
2026-03-31	0.720	0.720	0.710	0.720	0.699	103,817
2026-03-27	0.710	0.710	0.710	0.710	0.689	10,100
2026-03-26	0.720	0.720	0.720	0.720	0.699	28,700
2026-03-25	0.710	0.720	0.710	0.720	0.699	30,612
2026-03-24	0.700	0.710	0.690	0.710	0.689	4,000
2026-03-23	0.710	0.710	0.700	0.710	0.689	29,902
2026-03-20	0.690	0.730	0.690	0.720	0.699	92,701
2026-03-19	0.700	0.700	0.700	0.700	0.679	26,000
2026-03-18	0.710	0.710	0.700	0.710	0.689	3,000
2026-03-17	0.690	0.710	0.690	0.700	0.679	20,810
2026-03-16	0.690	0.710	0.680	0.690	0.670	31,289
2026-03-13	0.700	0.710	0.690	0.690	0.670	14,605
2026-03-12	0.700	0.700	0.690	0.700	0.679	5,000
2026-03-11	0.670	0.690	0.670	0.690	0.670	42,403
2026-03-10	0.660	0.710	0.660	0.670	0.650	287,222
2026-03-09	0.690	0.690	0.670	0.680	0.660	84,802
2026-03-06	0.700	0.700	0.690	0.700	0.679	38,200
2026-03-05	0.720	0.720	0.690	0.700	0.679	29,200
2026-03-04	0.710	0.710	0.680	0.710	0.689	92,910
2026-03-02	0.720	0.740	0.710	0.710	0.689	42,202
2026-02-27	0.730	0.740	0.730	0.730	0.709	129,866
2026-02-26	0.740	0.760	0.740	0.740	0.718	64,405
2026-02-25	0.740	0.750	0.720	0.730	0.709	14,005
2026-02-24	0.740	0.740	0.720	0.730	0.709	15,988
2026-02-23	0.750	0.750	0.720	0.730	0.709	148,051
2026-02-20	0.750	0.760	0.740	0.740	0.718	92,900
2026-02-19	0.740	0.760	0.730	0.750	0.728	130,409
2026-02-18	0.730	0.740	0.700	0.740	0.718	163,412
2026-02-17	0.720	0.730	0.690	0.720	0.699	128,271
2026-02-16	0.700	0.730	0.700	0.700	0.679	55,266
2026-02-13	0.720	0.740	0.700	0.700	0.679	94,901
2026-02-12	0.700	0.710	0.680	0.710	0.689	115,201
2026-02-11	0.710	0.720	0.700	0.700	0.679	49,320
2026-02-10	0.720	0.720	0.690	0.710	0.689	32,700
2026-02-09	0.680	0.720	0.680	0.720	0.699	97,716
2026-02-06	0.670	0.690	0.660	0.680	0.660	75,890
2026-02-05	0.670	0.700	0.660	0.660	0.641	218,815
2026-02-04	0.660	0.680	0.640	0.660	0.641	403,148
2026-02-03	0.670	0.670	0.660	0.660	0.641	14,300
2026-02-02	0.670	0.670	0.660	0.660	0.641	149,200
2026-01-30	0.670	0.680	0.660	0.660	0.641	13,200
2026-01-29	0.670	0.680	0.660	0.670	0.650	117,400
2026-01-28	0.680	0.690	0.670	0.670	0.650	130,044
2026-01-27	0.680	0.690	0.670	0.670	0.650	305,303
2026-01-26	0.660	0.670	0.620	0.670	0.650	481,060
2026-01-23	0.700	0.710	0.670	0.670	0.650	146,013
2026-01-22	0.690	0.710	0.680	0.700	0.679	53,118

← NewerPage 3 of 5 · 242 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.