Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.970	0.990	0.950	0.980	0.951	195,005
2024-10-21	0.980	0.990	0.960	0.970	0.942	103,205
2024-10-18	0.990	1.000	0.980	0.980	0.951	155,663
2024-10-17	1.010	1.010	0.990	1.000	0.971	115,077
2024-10-16	0.990	1.010	0.970	1.010	0.980	204,686
2024-10-15	1.000	1.030	0.980	0.980	0.951	490,500
2024-10-11	1.010	1.030	1.000	1.000	0.971	127,508
2024-10-10	1.010	1.030	1.000	1.010	0.980	276,108
2024-10-09	1.030	1.030	1.000	1.030	1.000	113,823
2024-10-08	1.020	1.040	1.010	1.030	1.000	83,125
2024-10-07	1.010	1.040	1.010	1.010	0.980	215,710
2024-10-04	1.020	1.030	1.010	1.010	0.980	227,824
2024-10-03	1.040	1.050	1.020	1.030	1.000	415,311
2024-10-02	1.090	1.090	1.040	1.040	1.009	1,691,903
2024-10-01	1.020	1.200	1.010	1.090	1.058	17,016,180
2024-09-30	1.010	1.020	1.000	1.010	0.980	25,900
2024-09-27	1.020	1.020	0.990	1.000	0.971	206,400
2024-09-26	1.060	1.070	0.990	1.010	0.980	1,212,922
2024-09-25	1.030	1.070	1.030	1.060	1.029	155,688
2024-09-24	1.070	1.070	1.020	1.040	1.009	257,370
2024-09-23	1.060	1.070	1.040	1.070	1.039	192,777
2024-09-20	1.060	1.090	1.040	1.060	1.029	587,000
2024-09-19	1.030	1.070	1.010	1.040	1.009	1,596,189
2024-09-18	1.000	1.050	0.990	1.030	1.000	1,338,911
2024-09-17	0.990	1.010	0.990	1.000	0.971	35,503
2024-09-16	0.990	1.000	0.980	1.000	0.971	181,200
2024-09-13	1.000	1.000	0.980	0.980	0.951	289,802
2024-09-12	0.970	0.990	0.960	0.990	0.961	91,206
2024-09-11	1.000	1.000	0.970	0.970	0.942	153,508
2024-09-10	0.970	1.010	0.970	0.990	0.961	241,108
2024-09-09	0.980	0.990	0.960	0.960	0.932	275,813
2024-09-06	0.980	0.980	0.970	0.970	0.942	266,223
2024-09-05	0.960	0.980	0.960	0.980	0.951	134,500
2024-09-04	0.940	0.980	0.940	0.950	0.922	345,604
2024-09-03	0.960	0.980	0.940	0.950	0.922	349,003
2024-09-02	1.000	1.010	0.950	0.970	0.942	71,226
2024-08-30	1.000	1.000	0.980	1.000	0.971	75,806
2024-08-29	1.000	1.000	0.990	1.000	0.971	20,608
2024-08-28	0.990	1.010	0.980	0.990	0.961	250,894
2024-08-27	0.980	0.990	0.960	0.990	0.961	41,420
2024-08-26	0.990	0.990	0.960	0.970	0.942	123,823
2024-08-23	0.950	0.980	0.930	0.980	0.951	253,407
2024-08-22	0.940	0.950	0.930	0.950	0.922	137,784
2024-08-21	0.940	0.950	0.920	0.950	0.922	226,509
2024-08-20	0.940	0.940	0.930	0.930	0.903	297,556
2024-08-19	0.940	0.940	0.930	0.930	0.903	560,422
2024-08-16	0.940	0.940	0.920	0.930	0.903	197,809
2024-08-15	0.950	0.950	0.930	0.940	0.912	161,100
2024-08-14	0.950	0.950	0.930	0.940	0.912	149,060
2024-08-13	0.960	0.960	0.940	0.940	0.912	154,614
2024-08-09	0.950	0.950	0.930	0.950	0.922	357,227
2024-08-08	0.950	0.960	0.940	0.950	0.922	87,708
2024-08-07	0.960	0.960	0.940	0.950	0.922	181,730
2024-08-06	0.960	0.960	0.940	0.950	0.922	257,111
2024-08-05	0.960	0.980	0.940	0.950	0.922	64,917
2024-08-02	0.980	0.980	0.950	0.960	0.932	1,900
2024-08-01	0.950	0.980	0.950	0.970	0.942	40,515
2024-07-31	0.960	0.990	0.940	0.960	0.932	108,507
2024-07-30	0.950	0.960	0.940	0.960	0.932	67,323
2024-07-26	0.940	0.960	0.940	0.960	0.932	103,058

← NewerPage 9 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.