Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.300	2.320	2.280	2.300	2.118	372,400
2022-08-08	2.280	2.320	2.280	2.320	2.137	684,000
2022-08-05	2.300	2.320	2.280	2.280	2.100	745,411
2022-08-04	2.260	2.320	2.260	2.280	2.100	714,001
2022-08-03	2.280	2.300	2.260	2.260	2.082	1,111,400
2022-08-02	2.320	2.320	2.280	2.300	2.118	823,730
2022-08-01	2.320	2.340	2.280	2.340	2.155	1,167,683
2022-07-27	2.280	2.320	2.260	2.300	2.118	974,322
2022-07-26	2.300	2.300	2.260	2.260	2.082	701,919
2022-07-25	2.300	2.300	2.260	2.300	2.118	415,856
2022-07-22	2.300	2.340	2.280	2.300	2.118	988,305
2022-07-21	2.280	2.300	2.260	2.300	2.118	584,800
2022-07-20	2.300	2.340	2.260	2.260	2.082	973,600
2022-07-19	2.300	2.300	2.240	2.260	2.082	732,200
2022-07-18	2.300	2.300	2.260	2.280	2.100	971,101
2022-07-15	2.280	2.280	2.220	2.240	2.063	1,563,700
2022-07-14	2.260	2.320	2.240	2.260	2.082	917,428
2022-07-12	2.320	2.380	2.240	2.280	2.100	1,995,437
2022-07-11	2.300	2.360	2.280	2.300	2.118	599,388
2022-07-08	2.360	2.360	2.280	2.280	2.100	718,900
2022-07-07	2.340	2.360	2.280	2.320	2.137	740,620
2022-07-06	2.300	2.320	2.240	2.260	2.082	1,354,020
2022-07-05	2.480	2.480	2.280	2.300	2.118	4,411,314
2022-07-04	2.440	2.560	2.420	2.460	2.266	6,274,931
2022-07-01	2.440	2.480	2.420	2.440	2.247	1,255,900
2022-06-30	2.480	2.520	2.400	2.440	2.247	4,134,215
2022-06-29	2.360	2.540	2.360	2.500	2.303	10,137,220
2022-06-28	2.400	2.400	2.340	2.360	2.174	818,908
2022-06-27	2.240	2.420	2.240	2.380	2.192	6,312,320
2022-06-24	2.220	2.260	2.220	2.220	2.045	861,000
2022-06-23	2.220	2.240	2.180	2.200	2.026	1,540,893
2022-06-22	2.440	2.480	2.180	2.180	2.008	17,214,680
2022-06-21	2.320	2.420	2.320	2.400	2.211	3,603,498
2022-06-20	2.260	2.320	2.260	2.300	2.118	5,386,907
2022-06-17	2.220	2.280	2.200	2.260	2.082	1,462,000
2022-06-16	2.360	2.380	2.200	2.200	2.026	4,416,521
2022-06-15	2.340	2.360	2.280	2.300	2.118	2,467,714
2022-06-14	2.300	2.340	2.280	2.320	2.137	3,971,300
2022-06-13	2.500	2.500	2.340	2.340	2.155	8,373,560
2022-06-10	2.540	2.580	2.520	2.520	2.321	1,315,002
2022-06-09	2.560	2.620	2.540	2.540	2.340	1,921,487
2022-06-08	2.560	2.600	2.520	2.560	2.358	1,902,514
2022-06-07	2.620	2.620	2.520	2.520	2.321	4,280,220
2022-06-06	2.640	2.640	2.580	2.620	2.413	3,585,147
2022-06-02	2.700	2.720	2.620	2.640	2.432	2,483,885
2022-06-01	2.780	2.780	2.700	2.700	2.487	2,813,710
2022-05-31	2.680	2.820	2.660	2.780	2.561	3,109,254
2022-05-30	2.640	2.700	2.640	2.680	2.468	1,652,815
2022-05-27	2.720	2.740	2.600	2.640	2.432	4,070,110
2022-05-26	2.660	2.740	2.660	2.700	2.487	2,964,010
2022-05-25	2.660	2.700	2.640	2.640	2.432	2,003,700
2022-05-24	2.640	2.700	2.640	2.640	2.432	3,211,700
2022-05-23	2.660	2.680	2.640	2.640	2.432	1,070,083
2022-05-20	2.640	2.680	2.620	2.660	2.450	1,366,000
2022-05-19	2.540	2.640	2.540	2.620	2.413	1,943,800
2022-05-18	2.660	2.700	2.620	2.660	2.450	4,959,600
2022-05-17	2.480	2.620	2.480	2.600	2.395	2,417,700
2022-05-13	2.500	2.520	2.420	2.480	2.284	2,926,100
2022-05-12	2.620	2.640	2.460	2.480	2.284	5,373,400
2022-05-11	2.600	2.720	2.580	2.640	2.432	4,259,800

← NewerPage 18 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.