Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.400	2.440	2.360	2.380	2.192	2,845,100
2022-11-04	2.380	2.400	2.340	2.380	2.192	2,468,915
2022-11-03	2.400	2.400	2.360	2.380	2.192	971,200
2022-11-02	2.420	2.440	2.380	2.400	2.211	1,118,900
2022-11-01	2.420	2.480	2.380	2.420	2.229	2,895,361
2022-10-31	2.380	2.420	2.380	2.380	2.192	1,732,617
2022-10-28	2.400	2.420	2.380	2.380	2.192	1,978,800
2022-10-27	2.420	2.420	2.360	2.380	2.192	1,214,003
2022-10-26	2.400	2.440	2.380	2.400	2.211	640,705
2022-10-25	2.480	2.480	2.380	2.380	2.192	1,258,798
2022-10-21	2.420	2.460	2.400	2.420	2.229	2,009,700
2022-10-20	2.440	2.440	2.400	2.420	2.229	713,002
2022-10-19	2.540	2.540	2.380	2.420	2.229	3,816,642
2022-10-18	2.400	2.540	2.400	2.520	2.321	2,676,957
2022-10-17	2.380	2.440	2.360	2.380	2.192	812,545
2022-10-12	2.400	2.440	2.320	2.380	2.192	1,302,862
2022-10-11	2.400	2.420	2.380	2.400	2.211	292,205
2022-10-10	2.480	2.480	2.380	2.400	2.211	1,692,742
2022-10-07	2.500	2.520	2.440	2.480	2.284	1,015,234
2022-10-06	2.480	2.540	2.480	2.480	2.284	1,825,650
2022-10-05	2.480	2.520	2.460	2.460	2.266	2,214,810
2022-10-04	2.380	2.440	2.340	2.440	2.247	1,709,901
2022-10-03	2.320	2.380	2.320	2.320	2.137	1,067,302
2022-09-30	2.300	2.360	2.300	2.320	2.137	575,500
2022-09-29	2.400	2.400	2.300	2.300	2.118	1,077,927
2022-09-28	2.380	2.380	2.300	2.360	2.174	1,266,536
2022-09-27	2.400	2.460	2.340	2.340	2.155	2,248,200
2022-09-26	2.400	2.440	2.360	2.380	2.192	1,340,527
2022-09-23	2.420	2.460	2.380	2.420	2.229	2,119,852
2022-09-22	2.480	2.500	2.420	2.460	2.266	3,042,720
2022-09-21	2.520	2.540	2.480	2.480	2.284	1,230,670
2022-09-20	2.540	2.560	2.480	2.500	2.303	2,328,462
2022-09-19	2.700	2.700	2.460	2.480	2.284	8,921,454
2022-09-16	2.720	2.760	2.700	2.700	2.487	1,720,020
2022-09-15	2.740	2.820	2.740	2.740	2.524	5,405,315
2022-09-14	2.680	2.760	2.680	2.740	2.524	2,019,015
2022-09-13	2.820	2.820	2.680	2.740	2.524	6,216,205
2022-09-12	2.800	2.820	2.760	2.800	2.579	3,191,507
2022-09-09	2.840	2.900	2.800	2.800	2.579	5,568,478
2022-09-08	2.940	3.040	2.860	2.860	2.634	29,645,699
2022-09-07	2.720	2.880	2.720	2.880	2.653	8,472,721
2022-09-06	2.760	2.780	2.720	2.720	2.505	2,762,604
2022-09-05	2.820	2.860	2.720	2.760	2.542	3,741,411
2022-09-02	2.740	2.820	2.700	2.780	2.561	3,180,015
2022-09-01	2.840	2.860	2.720	2.740	2.524	6,167,320
2022-08-31	2.860	2.940	2.820	2.820	2.597	10,404,100
2022-08-30	2.780	2.940	2.760	2.900	2.671	24,351,609
2022-08-29	2.740	2.800	2.720	2.760	2.542	3,697,003
2022-08-26	2.880	2.920	2.820	2.820	2.597	7,424,266
2022-08-25	2.780	2.980	2.780	2.800	2.579	42,433,500
2022-08-24	2.540	2.860	2.500	2.860	2.634	38,149,102
2022-08-23	2.480	2.620	2.480	2.540	2.340	7,754,458
2022-08-22	2.520	2.540	2.460	2.480	2.284	1,625,868
2022-08-19	2.540	2.540	2.460	2.500	2.303	2,965,801
2022-08-18	2.540	2.600	2.480	2.500	2.303	9,900,310
2022-08-17	2.640	2.660	2.460	2.560	2.358	13,521,500
2022-08-16	2.300	2.560	2.300	2.560	2.358	13,744,910
2022-08-15	2.260	2.380	2.260	2.340	2.155	1,820,504
2022-08-11	2.280	2.300	2.240	2.240	2.063	851,241
2022-08-10	2.320	2.340	2.260	2.260	2.082	1,175,637

← NewerPage 17 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.