Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.770	1.780	1.740	1.780	1.640	141,238
2024-01-26	1.780	1.790	1.750	1.780	1.640	109,538
2024-01-25	1.770	1.780	1.750	1.780	1.640	32,158
2024-01-24	1.740	1.800	1.730	1.770	1.630	493,412
2024-01-23	1.800	1.800	1.730	1.800	1.658	797,103
2024-01-22	1.750	1.830	1.730	1.800	1.658	484,300
2024-01-19	1.780	1.780	1.760	1.760	1.621	297,600
2024-01-18	1.750	1.820	1.750	1.770	1.630	830,200
2024-01-17	1.820	1.820	1.750	1.750	1.612	1,143,633
2024-01-16	1.830	1.860	1.810	1.820	1.676	186,310
2024-01-15	1.790	1.850	1.790	1.820	1.676	358,800
2024-01-12	1.810	1.830	1.790	1.820	1.676	619,605
2024-01-11	1.840	1.850	1.800	1.830	1.686	634,200
2024-01-10	1.870	1.870	1.810	1.830	1.686	428,600
2024-01-09	1.880	1.890	1.820	1.840	1.695	690,200
2024-01-08	1.870	1.900	1.860	1.880	1.732	713,520
2024-01-05	1.880	1.930	1.870	1.880	1.732	1,026,200
2024-01-04	1.870	1.900	1.860	1.860	1.713	535,100
2024-01-03	1.880	1.920	1.860	1.860	1.713	1,674,700
2024-01-02	1.880	1.950	1.850	1.870	1.722	1,335,700
2023-12-28	1.840	1.880	1.840	1.860	1.713	599,400
2023-12-27	1.890	1.920	1.830	1.850	1.704	1,998,656
2023-12-26	1.920	1.930	1.850	1.890	1.741	891,911
2023-12-25	1.930	1.950	1.890	1.920	1.768	1,095,753
2023-12-22	1.900	1.980	1.860	1.950	1.796	4,444,920
2023-12-21	1.850	1.900	1.840	1.900	1.750	1,438,312
2023-12-20	1.800	1.830	1.800	1.830	1.686	609,300
2023-12-19	1.750	1.840	1.750	1.820	1.676	803,527
2023-12-18	1.800	1.850	1.750	1.750	1.612	2,456,600
2023-12-15	1.850	1.920	1.810	1.810	1.667	1,782,700
2023-12-14	1.800	1.870	1.800	1.870	1.722	1,247,967
2023-12-13	1.740	1.900	1.680	1.830	1.686	3,886,801
2023-12-12	1.990	1.990	1.790	1.790	1.649	3,140,202
2023-12-08	2.000	2.020	1.990	1.990	1.833	1,182,300
2023-12-07	2.000	2.020	2.000	2.000	1.842	1,211,600
2023-12-06	2.020	2.040	2.000	2.040	1.879	450,167
2023-12-04	2.040	2.060	2.000	2.020	1.861	1,344,886
2023-12-01	2.060	2.120	2.040	2.060	1.897	357,031
2023-11-30	2.100	2.100	2.040	2.060	1.897	789,901
2023-11-29	2.100	2.140	2.080	2.100	1.934	216,033
2023-11-28	2.080	2.120	2.080	2.100	1.934	292,055
2023-11-27	2.100	2.140	2.040	2.100	1.934	600,801
2023-11-24	2.120	2.160	2.100	2.100	1.934	1,346,640
2023-11-23	2.280	2.300	2.180	2.180	2.008	2,084,000
2023-11-22	2.060	2.280	2.040	2.280	2.100	2,137,800
2023-11-21	2.120	2.120	1.990	2.080	1.916	3,827,808
2023-11-20	2.040	2.120	2.040	2.120	1.953	1,377,800
2023-11-17	2.060	2.100	2.040	2.060	1.897	974,901
2023-11-16	2.160	2.200	2.040	2.060	1.897	2,161,603
2023-11-15	2.140	2.240	2.140	2.200	2.026	1,608,100
2023-11-14	2.060	2.200	2.060	2.180	2.008	2,264,850
2023-11-13	2.300	2.300	2.040	2.060	1.897	4,618,001
2023-11-10	2.380	2.440	2.300	2.300	2.118	2,994,802
2023-11-09	2.460	2.480	2.320	2.400	2.211	7,904,720
2023-11-08	2.200	2.400	2.200	2.400	2.211	13,172,430
2023-11-07	2.180	2.240	2.180	2.180	2.008	4,727,103
2023-11-06	2.160	2.220	2.160	2.160	1.990	2,456,101
2023-11-03	2.200	2.200	2.140	2.160	1.990	1,834,385
2023-11-02	2.180	2.240	2.180	2.200	2.026	2,317,617
2023-11-01	2.160	2.240	2.160	2.200	2.026	2,325,511

← NewerPage 12 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.