Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.240	2.260	2.140	2.140	1.971	4,088,800
2023-10-30	2.100	2.280	2.100	2.260	2.082	8,648,910
2023-10-27	1.990	2.120	1.980	2.100	1.934	2,791,042
2023-10-26	2.000	2.020	1.950	2.000	1.842	1,786,100
2023-10-25	1.910	2.020	1.910	2.000	1.842	2,353,498
2023-10-24	1.900	1.940	1.890	1.930	1.778	378,681
2023-10-20	1.950	1.980	1.900	1.930	1.778	399,400
2023-10-19	1.950	1.980	1.940	1.970	1.815	591,800
2023-10-18	1.910	1.990	1.900	1.970	1.815	2,076,455
2023-10-17	1.950	1.970	1.910	1.910	1.759	866,198
2023-10-16	1.950	2.000	1.920	1.940	1.787	1,548,659
2023-10-12	2.020	2.040	1.980	1.980	1.824	928,409
2023-10-11	1.920	2.080	1.920	2.000	1.842	2,641,200
2023-10-10	1.920	1.960	1.910	1.940	1.787	178,636
2023-10-09	1.910	1.960	1.900	1.920	1.768	1,191,607
2023-10-06	1.960	1.980	1.940	1.960	1.805	171,086
2023-10-05	1.960	1.990	1.950	1.970	1.815	429,500
2023-10-04	1.920	1.960	1.920	1.960	1.805	1,337,301
2023-10-03	1.970	1.980	1.920	1.930	1.778	2,071,551
2023-10-02	1.990	2.060	1.980	1.980	1.824	530,648
2023-09-29	2.020	2.060	1.990	2.000	1.842	1,317,496
2023-09-28	2.040	2.140	2.020	2.020	1.861	1,043,996
2023-09-27	2.040	2.100	2.040	2.040	1.879	1,143,614
2023-09-26	2.200	2.240	2.060	2.060	1.897	5,757,929
2023-09-25	2.020	2.220	2.020	2.160	1.990	10,881,490
2023-09-22	2.020	2.040	1.980	2.020	1.861	2,618,103
2023-09-21	2.000	2.020	1.990	2.020	1.861	8,988,000
2023-09-20	1.950	2.040	1.950	2.000	1.842	949,800
2023-09-19	1.950	1.970	1.930	1.950	1.796	160,900
2023-09-18	1.980	1.990	1.940	1.940	1.787	398,104
2023-09-15	1.990	2.020	1.970	1.980	1.824	2,773,500
2023-09-14	1.970	1.990	1.960	1.980	1.824	170,200
2023-09-13	2.000	2.000	1.980	1.980	1.824	816,300
2023-09-12	2.060	2.080	2.000	2.040	1.879	1,774,500
2023-09-11	1.930	2.120	1.930	2.080	1.916	2,444,374
2023-09-08	1.950	1.980	1.950	1.960	1.805	72,300
2023-09-07	1.960	1.980	1.950	1.960	1.805	128,300
2023-09-06	1.930	1.970	1.920	1.960	1.805	273,200
2023-09-05	1.950	1.960	1.920	1.930	1.778	327,857
2023-09-04	1.980	1.990	1.900	1.950	1.796	734,017
2023-09-01	1.980	2.040	1.980	1.990	1.833	915,900
2023-08-31	2.000	2.040	1.970	2.020	1.861	1,466,500
2023-08-30	1.940	2.020	1.880	2.020	1.861	4,696,458
2023-08-29	1.790	1.930	1.790	1.910	1.759	3,928,060
2023-08-28	1.590	1.850	1.590	1.800	1.658	7,701,253
2023-08-25	1.520	1.640	1.520	1.600	1.474	1,208,900
2023-08-24	1.500	1.520	1.500	1.520	1.400	548,101
2023-08-23	1.490	1.500	1.470	1.500	1.382	201,799
2023-08-22	1.520	1.520	1.480	1.490	1.372	297,016
2023-08-21	1.490	1.530	1.490	1.500	1.382	219,500
2023-08-18	1.480	1.570	1.470	1.490	1.372	1,484,426
2023-08-17	1.460	1.490	1.420	1.490	1.372	1,341,267
2023-08-16	1.460	1.500	1.460	1.480	1.363	640,282
2023-08-15	1.510	1.520	1.500	1.500	1.382	28,402
2023-08-11	1.510	1.550	1.510	1.520	1.400	63,800
2023-08-10	1.570	1.570	1.490	1.510	1.391	160,800
2023-08-09	1.540	1.540	1.470	1.500	1.382	751,835
2023-08-08	1.560	1.560	1.530	1.530	1.409	44,041
2023-08-07	1.620	1.670	1.550	1.560	1.437	188,849
2023-08-04	1.580	1.580	1.550	1.550	1.428	538,615

← NewerPage 13 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.