Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.300 | 1.320 | 1.300 | 1.310 | 1.207 | 201,901 |
| 2024-04-26 | 1.330 | 1.340 | 1.310 | 1.330 | 1.225 | 101,267 |
| 2024-04-25 | 1.320 | 1.330 | 1.290 | 1.330 | 1.225 | 458,200 |
| 2024-04-24 | 1.370 | 1.370 | 1.310 | 1.330 | 1.225 | 232,360 |
| 2024-04-23 | 1.350 | 1.380 | 1.350 | 1.380 | 1.271 | 252,700 |
| 2024-04-22 | 1.360 | 1.400 | 1.360 | 1.370 | 1.262 | 96,500 |
| 2024-04-19 | 1.410 | 1.410 | 1.350 | 1.400 | 1.290 | 207,900 |
| 2024-04-18 | 1.400 | 1.430 | 1.360 | 1.400 | 1.290 | 233,583 |
| 2024-04-17 | 1.410 | 1.420 | 1.360 | 1.410 | 1.299 | 296,600 |
| 2024-04-11 | 1.360 | 1.420 | 1.340 | 1.420 | 1.308 | 354,800 |
| 2024-04-10 | 1.330 | 1.370 | 1.330 | 1.370 | 1.262 | 134,300 |
| 2024-04-09 | 1.350 | 1.350 | 1.330 | 1.350 | 1.243 | 53,100 |
| 2024-04-05 | 1.320 | 1.350 | 1.300 | 1.350 | 1.243 | 121,800 |
| 2024-04-04 | 1.330 | 1.340 | 1.310 | 1.340 | 1.234 | 533,797 |
| 2024-04-03 | 1.340 | 1.350 | 1.320 | 1.350 | 1.243 | 531,606 |
| 2024-04-02 | 1.350 | 1.370 | 1.330 | 1.360 | 1.253 | 168,000 |
| 2024-04-01 | 1.350 | 1.390 | 1.330 | 1.350 | 1.243 | 772,100 |
| 2024-03-29 | 1.370 | 1.400 | 1.310 | 1.350 | 1.243 | 1,177,706 |
| 2024-03-28 | 1.360 | 1.370 | 1.340 | 1.360 | 1.253 | 119,800 |
| 2024-03-27 | 1.330 | 1.370 | 1.330 | 1.360 | 1.253 | 192,700 |
| 2024-03-26 | 1.340 | 1.360 | 1.320 | 1.330 | 1.225 | 296,289 |
| 2024-03-25 | 1.340 | 1.360 | 1.330 | 1.350 | 1.243 | 110,910 |
| 2024-03-22 | 1.340 | 1.350 | 1.310 | 1.340 | 1.234 | 695,912 |
| 2024-03-21 | 1.380 | 1.390 | 1.350 | 1.360 | 1.253 | 235,978 |
| 2024-03-20 | 1.410 | 1.410 | 1.350 | 1.370 | 1.262 | 394,928 |
| 2024-03-19 | 1.390 | 1.420 | 1.380 | 1.400 | 1.290 | 1,137,600 |
| 2024-03-18 | 1.400 | 1.420 | 1.380 | 1.380 | 1.271 | 676,010 |
| 2024-03-15 | 1.410 | 1.420 | 1.400 | 1.420 | 1.308 | 199,200 |
| 2024-03-14 | 1.390 | 1.430 | 1.390 | 1.410 | 1.299 | 528,102 |
| 2024-03-13 | 1.440 | 1.440 | 1.360 | 1.400 | 1.290 | 650,009 |
| 2024-03-12 | 1.340 | 1.400 | 1.340 | 1.400 | 1.290 | 921,131 |
| 2024-03-11 | 1.440 | 1.440 | 1.340 | 1.360 | 1.253 | 2,354,385 |
| 2024-03-08 | 1.420 | 1.450 | 1.420 | 1.450 | 1.336 | 410,796 |
| 2024-03-07 | 1.440 | 1.440 | 1.430 | 1.440 | 1.326 | 659,032 |
| 2024-03-06 | 1.450 | 1.470 | 1.420 | 1.440 | 1.326 | 804,019 |
| 2024-03-05 | 1.500 | 1.500 | 1.440 | 1.470 | 1.354 | 938,603 |
| 2024-03-04 | 1.600 | 1.620 | 1.470 | 1.500 | 1.382 | 1,461,690 |
| 2024-03-01 | 1.630 | 1.650 | 1.590 | 1.600 | 1.474 | 458,484 |
| 2024-02-29 | 1.600 | 1.650 | 1.600 | 1.610 | 1.483 | 144,186 |
| 2024-02-28 | 1.660 | 1.660 | 1.600 | 1.600 | 1.474 | 724,986 |
| 2024-02-27 | 1.690 | 1.710 | 1.640 | 1.680 | 1.547 | 768,986 |
| 2024-02-23 | 1.700 | 1.750 | 1.680 | 1.690 | 1.557 | 803,006 |
| 2024-02-22 | 1.710 | 1.720 | 1.690 | 1.710 | 1.575 | 240,182 |
| 2024-02-21 | 1.670 | 1.750 | 1.670 | 1.730 | 1.593 | 132,632 |
| 2024-02-20 | 1.720 | 1.730 | 1.690 | 1.690 | 1.557 | 159,035 |
| 2024-02-19 | 1.700 | 1.730 | 1.670 | 1.720 | 1.584 | 391,508 |
| 2024-02-16 | 1.730 | 1.740 | 1.700 | 1.720 | 1.584 | 331,298 |
| 2024-02-15 | 1.730 | 1.800 | 1.720 | 1.740 | 1.603 | 422,000 |
| 2024-02-14 | 1.730 | 1.750 | 1.710 | 1.710 | 1.575 | 201,892 |
| 2024-02-13 | 1.730 | 1.750 | 1.730 | 1.740 | 1.603 | 113,293 |
| 2024-02-12 | 1.720 | 1.750 | 1.720 | 1.750 | 1.612 | 185,998 |
| 2024-02-09 | 1.740 | 1.740 | 1.700 | 1.720 | 1.584 | 113,497 |
| 2024-02-08 | 1.760 | 1.770 | 1.700 | 1.730 | 1.593 | 389,086 |
| 2024-02-07 | 1.710 | 1.760 | 1.700 | 1.750 | 1.612 | 413,792 |
| 2024-02-06 | 1.690 | 1.730 | 1.690 | 1.730 | 1.593 | 158,540 |
| 2024-02-05 | 1.710 | 1.730 | 1.700 | 1.700 | 1.566 | 75,876 |
| 2024-02-02 | 1.710 | 1.720 | 1.700 | 1.720 | 1.584 | 145,696 |
| 2024-02-01 | 1.710 | 1.730 | 1.700 | 1.700 | 1.566 | 290,064 |
| 2024-01-31 | 1.750 | 1.780 | 1.700 | 1.760 | 1.621 | 606,314 |
| 2024-01-30 | 1.780 | 1.780 | 1.750 | 1.780 | 1.640 | 98,642 |
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.