Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.600	1.660	1.530	1.550	1.428	660,101
2023-08-02	1.640	1.670	1.600	1.600	1.474	374,701
2023-07-31	1.640	1.660	1.620	1.620	1.492	69,500
2023-07-27	1.640	1.670	1.620	1.630	1.501	44,600
2023-07-26	1.650	1.650	1.630	1.650	1.520	71,915
2023-07-25	1.650	1.650	1.640	1.650	1.520	64,142
2023-07-24	1.680	1.680	1.640	1.640	1.511	81,300
2023-07-21	1.660	1.680	1.660	1.680	1.547	71,100
2023-07-20	1.720	1.720	1.650	1.650	1.520	118,700
2023-07-19	1.670	1.700	1.660	1.680	1.547	292,432
2023-07-18	1.680	1.700	1.660	1.660	1.529	685,080
2023-07-17	1.650	1.690	1.650	1.670	1.538	170,600
2023-07-14	1.640	1.670	1.640	1.650	1.520	260,600
2023-07-13	1.680	1.700	1.610	1.630	1.501	536,600
2023-07-12	1.610	1.680	1.610	1.630	1.501	383,915
2023-07-11	1.620	1.630	1.620	1.620	1.492	72,755
2023-07-10	1.610	1.620	1.600	1.620	1.492	1,025,299
2023-07-07	1.660	1.660	1.610	1.610	1.483	3,398,650
2023-07-06	1.700	1.700	1.660	1.660	1.529	1,587,296
2023-07-05	1.710	1.720	1.670	1.690	1.557	921,425
2023-07-04	1.700	1.710	1.650	1.700	1.566	2,477,305
2023-07-03	1.670	1.690	1.660	1.690	1.557	808,835
2023-06-30	1.640	1.710	1.620	1.680	1.547	2,037,415
2023-06-29	1.590	1.640	1.590	1.610	1.483	1,536,031
2023-06-28	1.600	1.600	1.580	1.590	1.465	490,624
2023-06-27	1.550	1.610	1.550	1.590	1.465	1,757,834
2023-06-26	1.570	1.600	1.540	1.560	1.437	1,345,701
2023-06-23	1.600	1.620	1.560	1.570	1.446	1,967,700
2023-06-22	1.550	1.630	1.540	1.590	1.465	1,435,528
2023-06-21	1.630	1.640	1.530	1.560	1.437	3,061,218
2023-06-20	1.650	1.660	1.610	1.610	1.483	1,848,200
2023-06-19	1.630	1.700	1.600	1.640	1.511	6,309,668
2023-06-16	1.720	1.750	1.590	1.630	1.501	5,952,025
2023-06-15	1.800	1.890	1.550	1.730	1.593	13,768,170
2023-06-14	2.000	2.020	1.400	1.730	1.593	59,200,398
2023-06-13	2.020	2.020	1.990	1.990	1.833	1,060,505
2023-06-12	2.040	2.040	2.000	2.020	1.861	271,530
2023-06-09	2.000	2.060	1.990	2.040	1.879	1,888,290
2023-06-08	2.000	2.020	2.000	2.000	1.842	193,700
2023-06-07	2.000	2.020	1.990	2.000	1.842	280,110
2023-06-06	2.000	2.000	1.990	2.000	1.842	642,670
2023-06-02	2.000	2.020	1.990	2.000	1.842	517,400
2023-06-01	2.000	2.020	1.990	1.990	1.833	715,930
2023-05-31	2.020	2.020	1.990	2.000	1.842	972,248
2023-05-30	2.040	2.040	2.020	2.020	1.861	80,047
2023-05-29	2.020	2.040	2.000	2.020	1.861	254,248
2023-05-26	2.020	2.060	2.000	2.020	1.861	166,392
2023-05-25	2.040	2.040	2.000	2.020	1.861	1,521,901
2023-05-24	2.080	2.080	2.040	2.040	1.879	255,498
2023-05-23	2.040	2.060	2.040	2.040	1.879	170,868
2023-05-22	2.000	2.020	2.000	2.020	1.861	695,794
2023-05-19	2.000	2.020	2.000	2.000	1.842	1,139,731
2023-05-18	2.040	2.040	2.000	2.040	1.879	571,392
2023-05-17	2.040	2.040	2.000	2.000	1.842	409,266
2023-05-16	2.020	2.060	2.020	2.020	1.861	511,000
2023-05-15	2.080	2.080	2.000	2.000	1.842	1,903,100
2023-05-12	2.080	2.080	2.040	2.080	1.916	546,800
2023-05-11	2.140	2.140	2.060	2.080	1.916	847,100
2023-05-10	2.180	2.200	2.120	2.120	1.953	379,623
2023-05-09	2.100	2.160	2.100	2.140	1.971	385,893

← NewerPage 14 of 21 · 1,212 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.