Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.460	2.480	2.420	2.460	2.266	1,706,501
2023-02-01	2.260	2.600	2.260	2.440	2.247	14,046,010
2023-01-31	2.240	2.280	2.240	2.260	2.082	247,511
2023-01-30	2.260	2.280	2.240	2.240	2.063	207,933
2023-01-27	2.280	2.280	2.240	2.240	2.063	521,614
2023-01-26	2.320	2.320	2.260	2.280	2.100	750,765
2023-01-25	2.240	2.320	2.240	2.280	2.100	1,551,415
2023-01-24	2.340	2.340	2.220	2.220	2.045	1,420,059
2023-01-23	2.280	2.340	2.280	2.300	2.118	614,422
2023-01-20	2.340	2.340	2.280	2.320	2.137	1,449,934
2023-01-19	2.360	2.400	2.340	2.340	2.155	1,296,124
2023-01-18	2.340	2.400	2.320	2.360	2.174	3,598,852
2023-01-17	2.300	2.340	2.300	2.320	2.137	3,032,126
2023-01-16	2.280	2.320	2.240	2.280	2.100	2,142,905
2023-01-13	2.240	2.300	2.200	2.220	2.045	3,428,460
2023-01-12	2.040	2.320	2.020	2.300	2.118	8,993,802
2023-01-11	2.060	2.060	2.000	2.040	1.879	2,299,751
2023-01-10	2.080	2.080	2.020	2.020	1.861	852,000
2023-01-09	2.040	2.060	2.000	2.060	1.897	553,222
2023-01-06	2.020	2.020	1.990	2.000	1.842	499,601
2023-01-05	2.040	2.040	1.990	1.990	1.833	962,500
2023-01-04	2.000	2.040	2.000	2.020	1.861	1,423,011
2023-01-03	2.040	2.080	2.000	2.000	1.842	759,106
2022-12-30	2.040	2.060	2.020	2.040	1.879	405,600
2022-12-29	2.040	2.060	2.020	2.040	1.879	317,300
2022-12-28	2.040	2.040	2.000	2.040	1.879	614,700
2022-12-27	2.080	2.100	2.020	2.040	1.879	424,212
2022-12-26	2.060	2.060	2.040	2.060	1.897	551,200
2022-12-23	1.960	2.040	1.960	2.040	1.879	722,905
2022-12-22	1.980	2.000	1.960	1.960	1.805	1,432,900
2022-12-21	2.000	2.000	1.940	1.980	1.824	3,557,100
2022-12-20	1.960	2.020	1.960	1.970	1.815	923,601
2022-12-19	2.040	2.060	1.950	1.950	1.796	2,115,100
2022-12-16	2.080	2.100	2.020	2.020	1.861	1,389,651
2022-12-15	2.140	2.160	2.080	2.080	1.916	1,196,200
2022-12-14	2.120	2.140	2.120	2.120	1.953	1,878,100
2022-12-13	2.120	2.160	2.120	2.120	1.953	828,600
2022-12-09	2.120	2.160	2.120	2.120	1.953	2,068,195
2022-12-08	2.120	2.160	2.120	2.120	1.953	290,524
2022-12-07	2.140	2.180	2.100	2.120	1.953	1,206,354
2022-12-06	2.160	2.200	2.140	2.140	1.971	1,553,348
2022-12-02	2.080	2.180	2.080	2.160	1.990	1,934,392
2022-12-01	2.060	2.100	2.060	2.060	1.897	303,016
2022-11-30	2.060	2.060	2.040	2.040	1.879	421,200
2022-11-29	2.040	2.060	2.020	2.040	1.879	699,040
2022-11-28	2.080	2.100	2.020	2.040	1.879	2,191,350
2022-11-25	2.080	2.100	2.060	2.060	1.897	267,313
2022-11-24	2.100	2.120	2.040	2.080	1.916	850,400
2022-11-23	2.000	2.100	2.000	2.100	1.934	757,710
2022-11-22	1.970	2.060	1.970	2.000	1.842	2,123,727
2022-11-21	2.080	2.080	1.950	1.980	1.824	8,910,908
2022-11-18	2.080	2.120	2.080	2.100	1.934	465,200
2022-11-17	2.100	2.120	2.080	2.100	1.934	864,601
2022-11-16	2.140	2.140	2.100	2.120	1.953	479,600
2022-11-15	2.080	2.120	2.080	2.120	1.953	1,369,122
2022-11-14	2.240	2.240	2.100	2.100	1.934	4,817,952
2022-11-11	2.240	2.260	2.220	2.240	2.063	2,048,910
2022-11-10	2.320	2.340	2.220	2.220	2.045	4,872,353
2022-11-09	2.340	2.360	2.320	2.320	2.137	1,176,345
2022-11-08	2.400	2.420	2.320	2.340	2.155	4,469,325

← NewerPage 16 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.