Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.660	0.670	0.650	0.670	0.650	22,828
2025-07-22	0.650	0.660	0.630	0.660	0.641	20,370
2025-07-21	0.650	0.660	0.650	0.660	0.641	3,102
2025-07-18	0.640	0.690	0.630	0.660	0.641	515,754
2025-07-17	0.640	0.640	0.610	0.630	0.612	129,203
2025-07-16	0.620	0.630	0.620	0.630	0.612	16,007
2025-07-15	0.630	0.640	0.610	0.620	0.602	8,905
2025-07-14	0.630	0.630	0.610	0.630	0.612	6,208
2025-07-11	0.630	0.630	0.620	0.620	0.602	4,103
2025-07-09	0.620	0.620	0.610	0.620	0.602	534
2025-07-08	0.600	0.630	0.600	0.610	0.592	9,021
2025-07-07	0.620	0.630	0.600	0.600	0.582	19,316
2025-07-04	0.620	0.650	0.600	0.630	0.612	83,119
2025-07-03	0.610	0.620	0.610	0.620	0.602	31,420
2025-07-02	0.620	0.620	0.610	0.620	0.602	18,502
2025-07-01	0.620	0.620	0.620	0.620	0.602	1,156
2025-06-30	0.620	0.630	0.600	0.600	0.582	66,745
2025-06-27	0.630	0.630	0.610	0.630	0.612	11,414
2025-06-26	0.630	0.640	0.620	0.640	0.621	30,202
2025-06-25	0.620	0.620	0.610	0.620	0.602	20,310
2025-06-24	0.630	0.630	0.620	0.620	0.602	18,908
2025-06-23	0.610	0.610	0.600	0.610	0.592	75,004
2025-06-20	0.610	0.630	0.610	0.610	0.592	29,009
2025-06-19	0.640	0.640	0.610	0.630	0.612	88,912
2025-06-18	0.660	0.660	0.630	0.630	0.612	4,100
2025-06-17	0.640	0.660	0.640	0.640	0.621	6,400
2025-06-16	0.650	0.660	0.630	0.660	0.641	23,306
2025-06-13	0.680	0.680	0.650	0.650	0.631	30,000
2025-06-12	0.660	0.680	0.650	0.680	0.660	68,402
2025-06-11	0.660	0.680	0.650	0.650	0.631	31,404
2025-06-10	0.660	0.680	0.650	0.680	0.660	88,410
2025-06-09	0.670	0.670	0.650	0.660	0.641	27,300
2025-06-06	0.670	0.670	0.660	0.660	0.641	50,610
2025-06-04	0.670	0.670	0.650	0.660	0.641	125,906
2025-05-30	0.670	0.680	0.670	0.680	0.660	37,016
2025-05-29	0.670	0.690	0.660	0.680	0.660	93,000
2025-05-28	0.670	0.690	0.660	0.690	0.670	17,449
2025-05-27	0.680	0.690	0.660	0.690	0.670	54,306
2025-05-26	0.670	0.700	0.660	0.660	0.641	93,602
2025-05-23	0.690	0.700	0.670	0.680	0.660	64,914
2025-05-22	0.690	0.690	0.690	0.690	0.670	9,410
2025-05-21	0.690	0.690	0.680	0.690	0.670	15,502
2025-05-20	0.670	0.690	0.670	0.680	0.660	4,710
2025-05-19	0.690	0.690	0.680	0.680	0.660	54,714
2025-05-16	0.680	0.700	0.670	0.690	0.670	90,416
2025-05-15	0.680	0.690	0.680	0.680	0.660	69,503
2025-05-14	0.690	0.700	0.680	0.680	0.660	104,099
2025-05-13	0.690	0.700	0.690	0.700	0.679	9,714
2025-05-09	0.690	0.690	0.680	0.680	0.660	68,200
2025-05-08	0.690	0.700	0.680	0.690	0.670	105,500
2025-05-07	0.690	0.710	0.680	0.700	0.679	10,607
2025-05-06	0.680	0.690	0.670	0.670	0.650	124,649
2025-05-02	0.700	0.700	0.690	0.700	0.679	124,410
2025-04-30	0.700	0.710	0.670	0.690	0.670	185,309
2025-04-29	0.700	0.710	0.690	0.700	0.679	26,098
2025-04-28	0.700	0.720	0.690	0.710	0.689	14,704
2025-04-25	0.710	0.710	0.680	0.690	0.670	82,005
2025-04-24	0.710	0.730	0.690	0.700	0.679	11,300
2025-04-23	0.700	0.710	0.690	0.710	0.689	54,011
2025-04-22	0.700	0.710	0.700	0.710	0.689	6,300

← NewerPage 6 of 21 · 1,210 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.