Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.690	0.710	0.690	0.700	0.679	28,900
2026-01-19	0.690	0.710	0.680	0.700	0.679	22,423
2026-01-16	0.690	0.700	0.680	0.690	0.670	16,500
2026-01-15	0.700	0.700	0.680	0.690	0.670	700
2026-01-14	0.680	0.700	0.680	0.700	0.679	26,702
2026-01-13	0.710	0.710	0.670	0.680	0.660	41,700
2026-01-12	0.680	0.700	0.670	0.700	0.679	37,006
2026-01-09	0.720	0.720	0.670	0.690	0.670	181,684
2026-01-08	0.740	0.740	0.650	0.710	0.689	642,801
2026-01-07	0.750	0.760	0.740	0.740	0.718	5,807
2026-01-06	0.740	0.760	0.730	0.750	0.728	157,608
2026-01-05	0.730	0.740	0.710	0.740	0.718	16,000
2025-12-30	0.730	0.740	0.720	0.720	0.699	1,700
2025-12-29	0.710	0.740	0.710	0.710	0.689	34,550
2025-12-26	0.750	0.750	0.710	0.710	0.689	50,301
2025-12-25	0.750	0.750	0.740	0.740	0.718	4,500
2025-12-24	0.750	0.750	0.710	0.740	0.718	235,655
2025-12-23	0.750	0.760	0.730	0.730	0.709	6,102
2025-12-22	0.740	0.750	0.720	0.750	0.728	21,700
2025-12-19	0.740	0.740	0.720	0.730	0.709	12,228
2025-12-18	0.740	0.750	0.720	0.730	0.709	25,712
2025-12-17	0.730	0.750	0.730	0.730	0.709	900
2025-12-16	0.730	0.740	0.720	0.730	0.709	55,606
2025-12-15	0.740	0.750	0.730	0.750	0.728	14,998
2025-12-12	0.720	0.750	0.720	0.730	0.709	51,600
2025-12-11	0.720	0.750	0.720	0.740	0.718	13,900
2025-12-09	0.720	0.750	0.710	0.750	0.728	37,009
2025-12-08	0.800	0.800	0.720	0.720	0.699	469,509
2025-12-04	0.780	0.830	0.760	0.760	0.738	320,287
2025-12-03	0.750	0.820	0.740	0.770	0.747	441,110
2025-12-02	0.780	0.780	0.750	0.750	0.728	19,800
2025-12-01	0.790	0.790	0.730	0.750	0.728	429,515
2025-11-28	0.800	0.800	0.800	0.800	0.777	100
2025-11-27	0.770	0.790	0.770	0.790	0.767	17,576
2025-11-26	0.810	0.810	0.800	0.800	0.777	25,900
2025-11-25	0.790	0.810	0.790	0.810	0.786	218,710
2025-11-24	0.780	0.790	0.760	0.790	0.767	26,710
2025-11-21	0.790	0.790	0.750	0.780	0.757	31,812
2025-11-20	0.770	0.780	0.770	0.780	0.757	9,400
2025-11-19	0.770	0.770	0.760	0.770	0.747	89,700
2025-11-18	0.780	0.790	0.770	0.780	0.757	4,500
2025-11-17	0.770	0.780	0.770	0.770	0.747	18,120
2025-11-14	0.760	0.790	0.750	0.760	0.738	135,200
2025-11-13	0.790	0.790	0.760	0.760	0.738	20,189
2025-11-12	0.800	0.800	0.760	0.790	0.767	41,344
2025-11-11	0.790	0.810	0.770	0.800	0.777	13,802
2025-11-10	0.770	0.810	0.770	0.780	0.757	58,210
2025-11-07	0.770	0.780	0.760	0.770	0.747	106,455
2025-11-06	0.780	0.780	0.770	0.770	0.747	278,600
2025-11-05	0.800	0.800	0.770	0.780	0.757	119,000
2025-11-04	0.830	0.830	0.800	0.800	0.777	190,512
2025-11-03	0.880	0.880	0.810	0.830	0.806	412,064
2025-10-31	0.870	0.880	0.850	0.870	0.844	50,333
2025-10-30	0.870	0.880	0.850	0.870	0.844	42,401
2025-10-29	0.880	0.890	0.860	0.880	0.854	146,200
2025-10-28	0.880	0.890	0.870	0.890	0.864	48,400
2025-10-27	0.860	0.900	0.860	0.880	0.854	24,700
2025-10-24	0.860	0.890	0.860	0.880	0.854	21,076
2025-10-22	0.910	0.910	0.870	0.880	0.854	187,501
2025-10-21	0.890	0.940	0.890	0.890	0.864	53,502

← NewerPage 4 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.