Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.890	0.930	0.890	0.900	0.874	32,725
2025-10-17	0.900	0.940	0.900	0.900	0.874	326,110
2025-10-16	0.940	0.970	0.910	0.910	0.883	510,805
2025-10-15	0.920	0.940	0.910	0.940	0.912	101,430
2025-10-14	0.920	0.950	0.910	0.910	0.883	314,300
2025-10-10	0.960	0.980	0.940	0.960	0.932	141,417
2025-10-09	0.980	0.990	0.960	0.970	0.942	69,114
2025-10-08	0.950	1.010	0.950	0.970	0.942	1,125,605
2025-10-07	0.950	0.980	0.940	0.950	0.922	374,896
2025-10-06	0.980	1.000	0.960	0.960	0.932	379,400
2025-10-03	1.030	1.040	1.000	1.000	0.971	177,128
2025-10-02	0.980	1.100	0.970	1.020	0.990	1,471,669
2025-10-01	1.000	1.050	0.980	0.990	0.961	927,757
2025-09-30	1.030	1.040	0.980	1.000	0.971	528,733
2025-09-29	1.120	1.120	1.040	1.040	1.009	451,236
2025-09-26	1.160	1.210	1.100	1.100	1.068	6,418,456
2025-09-25	0.990	1.110	0.990	1.100	1.068	6,154,608
2025-09-24	0.950	1.130	0.940	0.980	0.951	8,749,549
2025-09-23	0.830	1.000	0.830	0.940	0.912	7,575,042
2025-09-22	0.840	0.850	0.820	0.830	0.806	253,204
2025-09-19	0.850	0.850	0.830	0.850	0.825	47,200
2025-09-18	0.830	0.840	0.830	0.830	0.806	118,800
2025-09-17	0.840	0.840	0.810	0.830	0.806	534,404
2025-09-16	0.810	0.840	0.810	0.830	0.806	338,002
2025-09-15	0.830	0.830	0.810	0.820	0.796	177,302
2025-09-12	0.810	0.860	0.810	0.820	0.796	1,873,614
2025-09-11	0.820	0.840	0.810	0.820	0.796	129,621
2025-09-10	0.820	0.830	0.800	0.810	0.786	160,100
2025-09-09	0.820	0.830	0.810	0.810	0.786	90,804
2025-09-08	0.820	0.830	0.800	0.820	0.796	125,700
2025-09-05	0.820	0.870	0.800	0.810	0.786	1,152,710
2025-09-04	0.790	0.830	0.790	0.790	0.767	653,955
2025-09-03	0.810	0.850	0.790	0.790	0.767	641,997
2025-09-02	0.830	0.840	0.800	0.800	0.777	328,684
2025-09-01	0.760	0.900	0.760	0.840	0.815	2,982,408
2025-08-29	0.790	0.810	0.760	0.760	0.738	169,440
2025-08-28	0.800	0.800	0.770	0.780	0.757	599,877
2025-08-27	0.870	0.930	0.780	0.800	0.777	2,737,910
2025-08-26	0.820	0.900	0.800	0.890	0.864	2,650,268
2025-08-25	0.780	0.910	0.760	0.830	0.806	5,734,052
2025-08-22	0.650	0.810	0.650	0.760	0.738	2,962,105
2025-08-21	0.650	0.660	0.640	0.650	0.631	24,168
2025-08-20	0.640	0.650	0.640	0.650	0.631	1,104
2025-08-19	0.650	0.650	0.640	0.650	0.631	1,704
2025-08-18	0.630	0.650	0.630	0.640	0.621	109,065
2025-08-15	0.640	0.640	0.620	0.630	0.612	151,110
2025-08-14	0.640	0.660	0.640	0.640	0.621	71,806
2025-08-13	0.650	0.660	0.640	0.640	0.621	56,410
2025-08-08	0.660	0.680	0.650	0.650	0.631	76,179
2025-08-07	0.670	0.680	0.650	0.650	0.631	99,100
2025-08-06	0.650	0.670	0.640	0.660	0.641	139,546
2025-08-05	0.640	0.660	0.640	0.650	0.631	14,304
2025-08-04	0.660	0.660	0.640	0.640	0.621	97,512
2025-08-01	0.660	0.660	0.640	0.650	0.631	3,623
2025-07-31	0.670	0.670	0.640	0.650	0.631	8,515
2025-07-30	0.650	0.680	0.640	0.650	0.631	79,108
2025-07-29	0.650	0.650	0.640	0.650	0.631	10,332
2025-07-25	0.670	0.670	0.640	0.640	0.621	37,500
2025-07-24	0.670	0.680	0.670	0.670	0.650	16,102
2025-07-23	0.660	0.670	0.650	0.670	0.650	22,828

← NewerPage 5 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.