Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.780	0.780	0.760	0.770	0.770	70,501
2026-10-19	0.780	0.790	0.780	0.790	0.790	50,075
2026-10-15	0.790	0.790	0.760	0.780	0.780	27,200
2026-10-14	0.770	0.790	0.770	0.770	0.770	54,759
2026-10-12	0.780	0.780	0.770	0.770	0.770	1,705
2026-10-09	0.780	0.780	0.770	0.780	0.780	2,415
2026-10-08	0.770	0.770	0.760	0.770	0.770	58,227
2026-10-07	0.760	0.790	0.760	0.770	0.770	253,251
2026-10-06	0.760	0.770	0.750	0.760	0.760	31,404
2026-10-05	0.800	0.800	0.750	0.760	0.760	654,100
2026-10-02	0.810	0.810	0.790	0.800	0.800	135,510
2026-10-01	0.810	0.810	0.790	0.800	0.800	158,000
2026-09-30	0.820	0.820	0.800	0.810	0.810	116,600
2026-09-29	0.820	0.830	0.820	0.830	0.830	2,700
2026-09-28	0.820	0.830	0.820	0.820	0.820	4,500
2026-09-25	0.820	0.840	0.820	0.820	0.820	101,300
2026-09-24	0.830	0.840	0.810	0.830	0.830	88,946
2026-09-23	0.830	0.840	0.820	0.830	0.830	25,602
2026-09-22	0.830	0.840	0.820	0.830	0.830	38,481
2026-09-21	0.820	0.840	0.810	0.830	0.830	60,199
2026-09-18	0.820	0.830	0.810	0.820	0.820	43,800
2026-09-17	0.830	0.840	0.810	0.830	0.830	72,201
2026-09-16	0.840	0.840	0.810	0.820	0.820	283,498
2026-09-15	0.800	0.860	0.800	0.840	0.840	581,155
2026-09-14	0.810	0.810	0.800	0.800	0.800	19,110
2026-09-11	0.810	0.820	0.800	0.810	0.810	101,400
2026-09-10	0.810	0.820	0.800	0.810	0.810	9,220
2026-09-09	0.810	0.820	0.800	0.820	0.820	120,605
2026-09-08	0.800	0.820	0.790	0.810	0.810	133,300
2026-09-07	0.790	0.800	0.790	0.800	0.800	901
2026-09-04	0.790	0.810	0.790	0.800	0.800	80,701
2026-09-03	0.790	0.800	0.770	0.780	0.780	150,232
2026-09-02	0.800	0.800	0.770	0.790	0.790	108,120
2026-09-01	0.810	0.810	0.780	0.780	0.780	104,300
2026-08-31	0.790	0.800	0.780	0.800	0.800	58,302
2026-08-28	0.810	0.820	0.790	0.800	0.800	94,713
2026-08-27	0.820	0.830	0.790	0.810	0.810	309,554
2026-08-26	0.820	0.830	0.800	0.820	0.820	336,018
2026-08-25	0.800	0.870	0.790	0.810	0.810	3,278,900
2026-08-24	0.790	0.810	0.790	0.810	0.810	86,407
2026-08-21	0.790	0.810	0.780	0.800	0.800	338,110
2026-08-20	0.830	0.830	0.790	0.800	0.800	720,050
2026-08-19	0.840	0.840	0.810	0.820	0.820	237,388
2026-08-18	0.830	0.850	0.820	0.840	0.840	23,020
2026-08-17	0.820	0.850	0.820	0.820	0.820	152,600
2026-08-14	0.840	0.850	0.810	0.830	0.830	439,589
2026-08-13	0.840	0.860	0.830	0.850	0.850	47,810
2026-08-11	0.860	0.870	0.830	0.830	0.830	271,802
2026-08-10	0.880	0.890	0.850	0.870	0.870	423,400
2026-08-07	0.880	0.890	0.870	0.890	0.890	69,701
2026-08-06	0.860	0.900	0.850	0.870	0.870	574,157
2026-08-05	0.870	0.880	0.860	0.860	0.860	205,400
2026-08-04	0.890	0.890	0.860	0.880	0.880	160,301
2026-08-03	0.890	0.910	0.870	0.890	0.890	300,511
2026-07-31	0.890	0.900	0.870	0.890	0.890	251,413
2026-07-30	0.900	0.900	0.880	0.880	0.880	173,801
2026-07-27	0.900	0.910	0.900	0.900	0.900	207,702
2026-07-24	0.880	0.910	0.870	0.910	0.910	176,468
2026-07-23	0.890	0.900	0.880	0.880	0.880	46,608
2026-07-22	0.900	0.900	0.880	0.880	0.880	106,110

Page 1 of 5 · 241 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.