Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.090	1.090	1.080	1.080	1.080	558,975
2026-10-19	1.110	1.110	1.080	1.090	1.090	1,280,790
2026-10-15	1.130	1.130	1.110	1.120	1.120	1,093,501
2026-10-14	1.100	1.160	1.100	1.130	1.130	2,593,600
2026-10-12	1.140	1.140	1.100	1.100	1.100	721,400
2026-10-09	1.130	1.150	1.120	1.120	1.120	418,300
2026-10-08	1.110	1.180	1.110	1.120	1.120	1,813,901
2026-10-07	1.070	1.180	1.060	1.110	1.110	1,602,611
2026-10-06	1.070	1.080	1.060	1.070	1.070	212,500
2026-10-05	1.080	1.080	1.050	1.070	1.070	877,600
2026-10-02	1.100	1.110	1.080	1.090	1.090	725,300
2026-10-01	1.090	1.120	1.090	1.090	1.090	871,790
2026-09-30	1.160	1.160	1.090	1.090	1.090	1,960,700
2026-09-29	1.170	1.170	1.150	1.150	1.150	1,143,300
2026-09-28	1.210	1.210	1.180	1.180	1.180	802,000
2026-09-25	1.210	1.220	1.200	1.200	1.200	603,600
2026-09-24	1.210	1.210	1.190	1.200	1.200	1,371,000
2026-09-23	1.180	1.230	1.170	1.210	1.210	2,911,700
2026-09-22	1.160	1.170	1.160	1.170	1.170	701,100
2026-09-21	1.160	1.180	1.160	1.170	1.170	729,814
2026-09-18	1.160	1.160	1.150	1.150	1.150	347,601
2026-09-17	1.160	1.170	1.150	1.160	1.160	399,100
2026-09-16	1.180	1.180	1.150	1.150	1.150	666,901
2026-09-15	1.180	1.190	1.160	1.180	1.180	194,000
2026-09-14	1.170	1.180	1.160	1.180	1.180	281,200
2026-09-11	1.170	1.180	1.160	1.170	1.170	546,050
2026-09-10	1.180	1.190	1.170	1.170	1.170	304,844
2026-09-09	1.180	1.190	1.170	1.190	1.190	515,200
2026-09-08	1.190	1.210	1.180	1.180	1.180	1,044,710
2026-09-07	1.170	1.200	1.170	1.190	1.190	816,000
2026-09-04	1.180	1.180	1.160	1.170	1.170	758,511
2026-09-03	1.180	1.210	1.180	1.180	1.180	1,882,000
2026-09-02	1.210	1.230	1.170	1.170	1.170	4,287,900
2026-09-01	1.300	1.320	1.200	1.200	1.200	15,148,632
2026-08-31	1.160	1.290	1.160	1.250	1.250	37,274,320
2026-08-28	1.200	1.200	1.160	1.160	1.160	527,601
2026-08-27	1.170	1.190	1.160	1.180	1.180	398,300
2026-08-26	1.190	1.190	1.170	1.170	1.170	368,200
2026-08-25	1.160	1.200	1.160	1.190	1.190	1,168,100
2026-08-24	1.170	1.210	1.160	1.160	1.160	1,524,732
2026-08-21	1.130	1.180	1.130	1.160	1.160	1,891,600
2026-08-20	1.150	1.150	1.120	1.120	1.120	519,923
2026-08-19	1.140	1.150	1.140	1.140	1.140	445,502
2026-08-18	1.130	1.160	1.130	1.160	1.160	470,506
2026-08-17	1.140	1.160	1.120	1.150	1.150	572,300
2026-08-14	1.150	1.160	1.120	1.140	1.140	792,100
2026-08-13	1.150	1.170	1.140	1.150	1.150	690,501
2026-08-11	1.160	1.170	1.150	1.150	1.150	927,700
2026-08-10	1.140	1.160	1.140	1.150	1.150	551,400
2026-08-07	1.170	1.180	1.140	1.140	1.140	1,107,600
2026-08-06	1.170	1.190	1.140	1.170	1.170	2,168,709
2026-08-05	1.210	1.210	1.160	1.180	1.180	1,218,609
2026-08-04	1.210	1.220	1.180	1.190	1.190	1,519,332
2026-08-03	1.230	1.240	1.210	1.210	1.210	1,532,903
2026-07-31	1.240	1.240	1.220	1.240	1.240	1,706,400
2026-07-30	1.240	1.250	1.230	1.240	1.240	523,200
2026-07-27	1.240	1.270	1.240	1.240	1.240	1,052,400
2026-07-24	1.260	1.260	1.240	1.240	1.240	293,100
2026-07-23	1.230	1.280	1.220	1.260	1.260	1,591,100
2026-07-22	1.260	1.260	1.230	1.250	1.250	1,131,609

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0900 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.