Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.790	0.800	0.790	0.800	0.777	10,802
2025-01-20	0.800	0.800	0.790	0.800	0.777	22,605
2025-01-17	0.800	0.800	0.780	0.800	0.777	141,294
2025-01-16	0.790	0.810	0.790	0.810	0.786	94,407
2025-01-15	0.800	0.810	0.790	0.810	0.786	80,898
2025-01-14	0.810	0.820	0.800	0.820	0.796	145,101
2025-01-13	0.840	0.840	0.820	0.830	0.806	11,809
2025-01-10	0.820	0.850	0.810	0.840	0.815	253,706
2025-01-09	0.880	0.890	0.820	0.850	0.825	340,801
2025-01-08	0.880	0.890	0.880	0.880	0.854	23,796
2025-01-07	0.890	0.900	0.870	0.890	0.864	90,305
2025-01-06	0.910	0.910	0.870	0.900	0.874	75,805
2025-01-03	0.900	0.910	0.890	0.900	0.874	114,724
2025-01-02	0.900	0.900	0.880	0.900	0.874	11,697
2024-12-30	0.880	0.900	0.880	0.900	0.874	62,926
2024-12-27	0.900	0.900	0.880	0.900	0.874	14,348
2024-12-26	0.910	0.910	0.900	0.900	0.874	38,402
2024-12-25	0.900	0.910	0.900	0.910	0.883	1,033
2024-12-24	0.880	0.900	0.880	0.900	0.874	8,505
2024-12-23	0.900	0.910	0.880	0.900	0.874	30,567
2024-12-20	0.900	0.910	0.870	0.900	0.874	122,631
2024-12-19	0.900	0.900	0.900	0.900	0.874	27,322
2024-12-18	0.910	0.920	0.900	0.920	0.893	49,381
2024-12-17	0.910	0.920	0.890	0.900	0.874	35,511
2024-12-16	0.920	0.920	0.910	0.920	0.893	57,510
2024-12-13	0.920	0.930	0.910	0.910	0.883	25,507
2024-12-12	0.900	0.920	0.900	0.910	0.883	4,608
2024-12-11	0.910	0.920	0.900	0.910	0.883	26,922
2024-12-09	0.920	0.940	0.880	0.920	0.893	427,755
2024-12-06	0.930	0.940	0.910	0.930	0.903	108,318
2024-12-04	0.930	0.940	0.930	0.930	0.903	27,802
2024-12-03	0.930	0.940	0.920	0.930	0.903	11,800
2024-12-02	0.930	0.940	0.920	0.940	0.912	30,905
2024-11-29	0.940	0.940	0.940	0.940	0.912	135
2024-11-28	0.930	0.930	0.920	0.920	0.893	29,202
2024-11-27	0.930	0.940	0.910	0.920	0.893	107,300
2024-11-26	0.960	0.960	0.930	0.930	0.903	62,059
2024-11-25	0.940	0.940	0.930	0.930	0.903	102,301
2024-11-22	0.950	0.950	0.930	0.940	0.912	834
2024-11-21	0.940	0.950	0.930	0.940	0.912	71,302
2024-11-20	0.940	0.950	0.930	0.930	0.903	43,202
2024-11-19	0.950	0.950	0.940	0.950	0.922	31,214
2024-11-18	0.940	0.940	0.930	0.940	0.912	49,169
2024-11-15	0.940	0.940	0.930	0.930	0.903	34,655
2024-11-14	0.950	0.950	0.930	0.930	0.903	83,311
2024-11-13	0.950	0.960	0.930	0.950	0.922	244,510
2024-11-12	0.950	0.960	0.940	0.960	0.932	15,553
2024-11-11	0.950	0.960	0.930	0.960	0.932	22,917
2024-11-08	0.960	0.960	0.940	0.940	0.912	57,820
2024-11-07	0.950	0.950	0.940	0.950	0.922	118,032
2024-11-06	0.960	0.960	0.940	0.950	0.922	123,600
2024-11-05	0.960	0.970	0.950	0.950	0.922	23,701
2024-11-04	0.960	0.960	0.950	0.960	0.932	22,302
2024-11-01	0.960	0.960	0.940	0.950	0.922	55,205
2024-10-31	0.960	0.960	0.950	0.960	0.932	16,500
2024-10-30	0.970	0.970	0.950	0.950	0.922	145,913
2024-10-29	0.970	0.980	0.960	0.960	0.932	4,811
2024-10-28	0.970	0.980	0.950	0.960	0.932	82,501
2024-10-25	0.980	0.980	0.950	0.970	0.942	31,105
2024-10-24	0.980	1.000	0.960	0.970	0.942	50,785

← NewerPage 8 of 21 · 1,215 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.