Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.100	2.120	2.060	2.080	1.916	325,000
2023-05-03	2.100	2.100	2.020	2.080	1.916	963,200
2023-05-02	2.140	2.140	2.040	2.100	1.934	1,557,907
2023-04-28	2.120	2.140	2.120	2.140	1.971	357,600
2023-04-27	2.140	2.140	2.120	2.140	1.971	525,401
2023-04-26	2.120	2.160	2.120	2.120	1.953	509,800
2023-04-25	2.160	2.160	2.120	2.120	1.953	683,832
2023-04-24	2.120	2.160	2.120	2.160	1.990	510,160
2023-04-21	2.140	2.140	2.120	2.120	1.953	713,403
2023-04-20	2.180	2.180	2.120	2.120	1.953	338,300
2023-04-19	2.200	2.200	2.160	2.160	1.990	601,880
2023-04-18	2.220	2.220	2.200	2.200	2.026	491,700
2023-04-17	2.140	2.240	2.140	2.200	2.026	546,100
2023-04-12	2.120	2.160	2.100	2.160	1.990	1,288,700
2023-04-11	2.120	2.140	2.100	2.120	1.953	607,709
2023-04-10	2.120	2.180	2.120	2.120	1.953	366,501
2023-04-07	2.140	2.140	2.120	2.120	1.953	479,600
2023-04-05	2.180	2.200	2.140	2.140	1.971	824,410
2023-04-04	2.220	2.240	2.160	2.180	2.008	607,451
2023-04-03	2.260	2.260	2.220	2.220	2.045	307,900
2023-03-31	2.240	2.340	2.240	2.260	2.082	912,905
2023-03-30	2.260	2.280	2.260	2.260	2.082	125,900
2023-03-29	2.240	2.280	2.240	2.260	2.082	327,438
2023-03-28	2.240	2.260	2.220	2.260	2.082	316,706
2023-03-27	2.220	2.260	2.220	2.220	2.045	452,900
2023-03-24	2.240	2.260	2.200	2.220	2.045	607,635
2023-03-23	2.180	2.240	2.180	2.240	2.063	283,300
2023-03-22	2.200	2.220	2.180	2.180	2.008	197,015
2023-03-21	2.180	2.200	2.180	2.200	2.026	598,347
2023-03-20	2.160	2.180	2.160	2.180	2.008	575,221
2023-03-17	2.140	2.180	2.140	2.140	1.971	488,800
2023-03-16	2.120	2.140	2.100	2.120	1.953	703,207
2023-03-15	2.080	2.180	2.080	2.160	1.990	1,128,805
2023-03-14	2.220	2.220	2.000	2.040	1.879	9,034,700
2023-03-13	2.280	2.280	2.200	2.200	2.026	1,291,301
2023-03-10	2.300	2.320	2.260	2.280	2.100	1,658,600
2023-03-09	2.240	2.300	2.240	2.300	2.118	1,290,801
2023-03-08	2.240	2.260	2.220	2.240	2.063	347,201
2023-03-07	2.240	2.240	2.180	2.220	2.045	297,501
2023-03-03	2.160	2.200	2.120	2.160	1.990	1,151,700
2023-03-02	2.200	2.200	2.160	2.160	1.990	776,200
2023-03-01	2.200	2.280	2.180	2.200	2.026	1,283,527
2023-02-28	2.180	2.220	2.140	2.160	1.990	1,806,001
2023-02-27	2.280	2.280	2.180	2.200	2.026	2,658,500
2023-02-24	2.320	2.320	2.260	2.280	2.100	1,094,101
2023-02-23	2.320	2.340	2.280	2.300	2.118	683,638
2023-02-22	2.360	2.360	2.300	2.300	2.118	427,582
2023-02-21	2.300	2.360	2.300	2.320	2.137	318,905
2023-02-20	2.260	2.320	2.260	2.300	2.118	436,370
2023-02-17	2.340	2.340	2.260	2.260	2.082	877,302
2023-02-16	2.340	2.360	2.300	2.320	2.137	603,610
2023-02-15	2.460	2.480	2.280	2.300	2.118	2,663,996
2023-02-14	2.500	2.520	2.440	2.440	2.247	3,397,853
2023-02-13	2.560	2.600	2.480	2.480	2.284	3,144,904
2023-02-10	2.500	2.540	2.460	2.540	2.340	1,990,275
2023-02-09	2.460	2.500	2.460	2.500	2.303	713,304
2023-02-08	2.480	2.500	2.460	2.460	2.266	1,164,000
2023-02-07	2.480	2.520	2.440	2.500	2.303	2,332,714
2023-02-06	2.460	2.560	2.460	2.480	2.284	3,638,510
2023-02-03	2.460	2.500	2.420	2.440	2.247	1,254,587

← NewerPage 15 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.