Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.720	0.730	0.710	0.710	0.689	15,900
2025-04-18	0.700	0.730	0.700	0.730	0.709	35,670
2025-04-17	0.690	0.700	0.680	0.680	0.660	92,040
2025-04-16	0.690	0.710	0.680	0.700	0.679	13,900
2025-04-11	0.680	0.710	0.680	0.700	0.679	16,805
2025-04-10	0.700	0.700	0.680	0.700	0.679	7,600
2025-04-09	0.670	0.690	0.670	0.680	0.660	28,300
2025-04-08	0.690	0.690	0.670	0.670	0.650	49,910
2025-04-04	0.710	0.710	0.690	0.690	0.670	233,700
2025-04-03	0.700	0.720	0.700	0.700	0.679	88,900
2025-04-02	0.720	0.720	0.700	0.700	0.679	83,582
2025-04-01	0.700	0.710	0.700	0.700	0.679	12,210
2025-03-31	0.700	0.730	0.690	0.700	0.679	64,008
2025-03-28	0.720	0.730	0.710	0.710	0.689	104,700
2025-03-27	0.740	0.790	0.720	0.720	0.699	1,086,900
2025-03-26	0.750	0.750	0.730	0.730	0.709	40,400
2025-03-25	0.750	0.770	0.740	0.740	0.718	23,101
2025-03-24	0.770	0.770	0.740	0.750	0.728	15,003
2025-03-21	0.740	0.780	0.730	0.760	0.738	106,070
2025-03-20	0.740	0.750	0.720	0.730	0.709	28,038
2025-03-19	0.740	0.750	0.720	0.740	0.718	11,600
2025-03-18	0.740	0.740	0.720	0.740	0.718	3,107
2025-03-17	0.740	0.740	0.720	0.740	0.718	489
2025-03-14	0.740	0.740	0.740	0.740	0.718	8,415
2025-03-13	0.740	0.740	0.730	0.730	0.709	525
2025-03-12	0.740	0.740	0.710	0.740	0.718	8,702
2025-03-11	0.710	0.740	0.710	0.740	0.718	52,420
2025-03-10	0.740	0.740	0.710	0.720	0.699	76,125
2025-03-07	0.710	0.740	0.710	0.740	0.718	34,408
2025-03-06	0.750	0.750	0.710	0.740	0.718	8,015
2025-03-05	0.710	0.740	0.710	0.710	0.689	39,536
2025-03-04	0.720	0.730	0.710	0.730	0.709	48,806
2025-03-03	0.740	0.750	0.700	0.720	0.699	106,754
2025-02-28	0.730	0.740	0.720	0.740	0.718	56,900
2025-02-27	0.730	0.750	0.720	0.740	0.718	22,849
2025-02-26	0.720	0.740	0.720	0.740	0.718	35,310
2025-02-25	0.750	0.760	0.720	0.740	0.718	287,010
2025-02-24	0.770	0.770	0.750	0.750	0.728	19,607
2025-02-21	0.770	0.770	0.750	0.760	0.738	19,612
2025-02-20	0.780	0.780	0.770	0.770	0.747	15,227
2025-02-19	0.780	0.790	0.760	0.770	0.747	177,781
2025-02-18	0.780	0.790	0.760	0.760	0.738	34,517
2025-02-17	0.770	0.790	0.760	0.760	0.738	67,806
2025-02-14	0.780	0.780	0.760	0.780	0.757	70,762
2025-02-13	0.750	0.790	0.750	0.760	0.738	6,214
2025-02-11	0.760	0.790	0.750	0.780	0.757	66,610
2025-02-10	0.790	0.790	0.760	0.790	0.767	63,966
2025-02-07	0.780	0.790	0.770	0.790	0.767	51,103
2025-02-06	0.770	0.800	0.770	0.790	0.767	29,257
2025-02-05	0.790	0.800	0.770	0.800	0.777	2,603
2025-02-04	0.800	0.810	0.770	0.800	0.777	65,229
2025-02-03	0.800	0.800	0.770	0.800	0.777	33,202
2025-01-31	0.830	0.830	0.780	0.810	0.786	3,402
2025-01-30	0.820	0.830	0.790	0.830	0.806	40,506
2025-01-29	0.820	0.820	0.800	0.820	0.796	11,500
2025-01-28	0.830	0.830	0.800	0.830	0.806	32,602
2025-01-27	0.840	0.840	0.820	0.830	0.806	1,702
2025-01-24	0.820	0.840	0.800	0.840	0.815	24,924
2025-01-23	0.810	0.820	0.810	0.820	0.796	28,300
2025-01-22	0.800	0.820	0.800	0.820	0.796	13,900

← NewerPage 7 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.