Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.350	1.350	1.270	1.340	1.234	754,400
2024-07-26	1.350	1.360	1.290	1.340	1.234	502,700
2024-07-25	1.240	1.350	1.240	1.350	1.243	737,700
2024-07-24	1.250	1.270	1.240	1.270	1.170	405,300
2024-07-23	1.290	1.310	1.240	1.270	1.170	661,101
2024-07-19	1.350	1.350	1.300	1.300	1.197	624,300
2024-07-18	1.360	1.400	1.320	1.380	1.271	1,691,201
2024-07-17	1.400	1.400	1.350	1.380	1.271	405,000
2024-07-16	1.350	1.490	1.350	1.400	1.290	1,635,527
2024-07-15	1.330	1.360	1.330	1.360	1.253	606,600
2024-07-12	1.230	1.400	1.230	1.400	1.290	2,525,709
2024-07-11	1.220	1.240	1.200	1.240	1.142	3,331,500
2024-07-10	1.220	1.240	1.200	1.240	1.142	745,100
2024-07-09	1.230	1.240	1.220	1.240	1.142	274,000
2024-07-08	1.220	1.240	1.220	1.230	1.133	859,600
2024-07-05	1.210	1.230	1.200	1.230	1.133	307,700
2024-07-04	1.200	1.220	1.200	1.210	1.115	73,001
2024-07-03	1.220	1.220	1.200	1.210	1.115	331,201
2024-07-02	1.220	1.240	1.220	1.230	1.133	941,900
2024-07-01	1.240	1.240	1.220	1.230	1.133	237,611
2024-06-28	1.250	1.250	1.190	1.240	1.142	756,600
2024-06-27	1.220	1.270	1.220	1.250	1.151	1,390,500
2024-06-26	1.220	1.220	1.210	1.220	1.124	435,010
2024-06-25	1.230	1.250	1.220	1.230	1.133	1,270,310
2024-06-24	1.170	1.260	1.140	1.240	1.142	1,879,110
2024-06-21	1.150	1.180	1.140	1.180	1.087	550,349
2024-06-20	1.150	1.190	1.150	1.180	1.087	84,600
2024-06-19	1.140	1.190	1.090	1.180	1.087	1,715,601
2024-06-18	1.180	1.190	1.150	1.150	1.059	594,104
2024-06-17	1.200	1.220	1.180	1.200	1.105	339,700
2024-06-14	1.210	1.240	1.210	1.230	1.133	654,600
2024-06-13	1.210	1.240	1.200	1.230	1.133	1,068,000
2024-06-12	1.240	1.250	1.190	1.220	1.124	2,756,134
2024-06-11	1.270	1.280	1.220	1.250	1.151	1,521,800
2024-06-10	1.300	1.300	1.260	1.280	1.179	457,301
2024-06-07	1.290	1.310	1.280	1.300	1.197	1,335,100
2024-06-06	1.290	1.290	1.250	1.290	1.188	213,142
2024-06-05	1.260	1.300	1.250	1.300	1.197	92,200
2024-06-04	1.270	1.300	1.260	1.260	1.161	242,301
2024-05-31	1.270	1.270	1.240	1.270	1.170	191,333
2024-05-30	1.260	1.270	1.260	1.270	1.170	42,200
2024-05-29	1.280	1.300	1.260	1.260	1.161	126,010
2024-05-28	1.290	1.330	1.280	1.290	1.188	329,176
2024-05-27	1.300	1.340	1.290	1.290	1.188	611,102
2024-05-24	1.310	1.310	1.290	1.300	1.197	321,800
2024-05-23	1.270	1.350	1.250	1.310	1.207	1,396,601
2024-05-21	1.210	1.300	1.190	1.270	1.170	747,507
2024-05-20	1.210	1.220	1.200	1.210	1.115	199,251
2024-05-17	1.200	1.210	1.190	1.210	1.115	441,800
2024-05-16	1.200	1.220	1.200	1.210	1.115	360,400
2024-05-15	1.210	1.230	1.150	1.200	1.105	635,102
2024-05-14	1.210	1.230	1.200	1.210	1.115	536,501
2024-05-13	1.250	1.270	1.200	1.220	1.124	632,603
2024-05-10	1.270	1.270	1.230	1.250	1.151	69,100
2024-05-09	1.260	1.270	1.240	1.260	1.161	81,410
2024-05-08	1.270	1.270	1.230	1.260	1.161	189,300
2024-05-07	1.250	1.280	1.240	1.280	1.179	73,005
2024-05-03	1.270	1.270	1.190	1.260	1.161	978,508
2024-05-02	1.260	1.280	1.250	1.270	1.170	442,015
2024-04-30	1.300	1.330	1.230	1.260	1.161	1,433,402

← NewerPage 10 of 21 · 1,217 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.