Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.420 | 2.620 | 2.420 | 2.600 | 2.395 | 5,444,900 |
| 2022-05-09 | 2.600 | 2.600 | 2.380 | 2.440 | 2.247 | 8,208,600 |
| 2022-05-06 | 2.560 | 2.620 | 2.520 | 2.580 | 2.376 | 1,889,500 |
| 2022-05-05 | 2.680 | 2.720 | 2.560 | 2.580 | 2.376 | 4,082,600 |
| 2022-05-03 | 2.780 | 2.780 | 2.640 | 2.640 | 2.432 | 4,649,100 |
| 2022-04-29 | 2.740 | 2.900 | 2.740 | 2.780 | 2.561 | 8,608,300 |
| 2022-04-28 | 2.680 | 2.740 | 2.620 | 2.740 | 2.524 | 3,641,500 |
| 2022-04-27 | 2.680 | 2.720 | 2.640 | 2.660 | 2.450 | 4,088,100 |
| 2022-04-26 | 2.860 | 2.880 | 2.680 | 2.700 | 2.487 | 8,718,800 |
| 2022-04-25 | 2.820 | 2.880 | 2.820 | 2.820 | 2.597 | 3,026,700 |
| 2022-04-22 | 2.880 | 2.900 | 2.840 | 2.840 | 2.616 | 3,280,200 |
| 2022-04-21 | 2.940 | 2.940 | 2.860 | 2.860 | 2.634 | 2,977,600 |
| 2022-04-20 | 2.980 | 3.000 | 2.880 | 2.880 | 2.653 | 7,071,500 |
| 2022-04-19 | 2.980 | 3.060 | 2.960 | 2.960 | 2.726 | 3,068,700 |
| 2022-04-18 | 3.000 | 3.040 | 2.940 | 2.960 | 2.726 | 5,490,900 |
| 2022-04-12 | 2.900 | 3.000 | 2.880 | 2.980 | 2.745 | 3,025,400 |
| 2022-04-11 | 3.100 | 3.120 | 2.860 | 2.900 | 2.671 | 12,457,300 |
| 2022-04-08 | 3.140 | 3.180 | 3.100 | 3.100 | 2.855 | 5,601,500 |
| 2022-04-07 | 3.300 | 3.300 | 3.140 | 3.160 | 2.911 | 7,904,600 |
| 2022-04-05 | 3.380 | 3.460 | 3.300 | 3.300 | 3.040 | 12,800,900 |
| 2022-04-04 | 3.480 | 3.480 | 3.340 | 3.360 | 3.095 | 8,727,100 |
| 2022-04-01 | 3.320 | 3.520 | 3.300 | 3.440 | 3.168 | 30,732,600 |
| 2022-03-31 | 3.260 | 3.460 | 3.220 | 3.380 | 3.113 | 44,349,199 |
| 2022-03-30 | 3.220 | 3.300 | 3.220 | 3.240 | 2.984 | 7,736,000 |
| 2022-03-29 | 3.400 | 3.420 | 3.200 | 3.220 | 2.966 | 23,336,699 |
| 2022-03-28 | 3.160 | 3.880 | 3.140 | 3.380 | 3.113 | 100,405,203 |
| 2022-03-25 | 3.120 | 3.160 | 3.080 | 3.160 | 2.911 | 3,500,200 |
| 2022-03-24 | 3.180 | 3.220 | 3.100 | 3.100 | 2.855 | 4,905,902 |
| 2022-03-23 | 3.120 | 3.200 | 3.080 | 3.140 | 2.892 | 3,006,700 |
| 2022-03-22 | 3.220 | 3.220 | 3.080 | 3.100 | 2.855 | 3,079,900 |
| 2022-03-21 | 3.320 | 3.340 | 3.200 | 3.200 | 2.947 | 2,473,800 |
| 2022-03-18 | 3.260 | 3.340 | 3.220 | 3.340 | 3.076 | 1,956,300 |
| 2022-03-17 | 3.180 | 3.300 | 3.140 | 3.240 | 2.984 | 3,296,000 |
| 2022-03-16 | 3.040 | 3.160 | 3.040 | 3.160 | 2.911 | 2,294,700 |
| 2022-03-15 | 3.180 | 3.220 | 2.980 | 3.000 | 2.763 | 4,581,700 |
| 2022-03-14 | 3.160 | 3.180 | 3.120 | 3.140 | 2.892 | 1,013,200 |
| 2022-03-11 | 3.100 | 3.220 | 3.060 | 3.160 | 2.911 | 3,655,600 |
| 2022-03-10 | 3.160 | 3.300 | 3.100 | 3.100 | 2.855 | 2,487,200 |
| 2022-03-09 | 3.120 | 3.160 | 3.040 | 3.100 | 2.855 | 3,602,300 |
| 2022-03-08 | 3.260 | 3.300 | 2.980 | 3.120 | 2.874 | 6,562,000 |
| 2022-03-07 | 3.380 | 3.440 | 3.220 | 3.300 | 3.040 | 5,846,400 |
| 2022-03-04 | 3.620 | 3.620 | 3.480 | 3.520 | 3.242 | 4,132,400 |
| 2022-03-03 | 3.700 | 3.740 | 3.600 | 3.640 | 3.353 | 1,318,800 |
| 2022-03-02 | 3.720 | 3.740 | 3.700 | 3.700 | 3.408 | 622,200 |
| 2022-03-01 | 3.660 | 3.760 | 3.660 | 3.720 | 3.426 | 2,388,700 |
| 2022-02-28 | 3.800 | 3.800 | 3.660 | 3.700 | 3.408 | 2,345,700 |
| 2022-02-25 | 3.660 | 3.800 | 3.600 | 3.780 | 3.482 | 3,206,200 |
| 2022-02-24 | 3.840 | 3.840 | 3.540 | 3.560 | 3.279 | 6,190,500 |
| 2022-02-23 | 3.900 | 3.900 | 3.780 | 3.820 | 3.518 | 2,531,900 |
| 2022-02-22 | 3.880 | 3.900 | 3.800 | 3.800 | 3.500 | 1,304,200 |
| 2022-02-21 | 3.940 | 3.940 | 3.860 | 3.880 | 3.574 | 1,277,700 |
| 2022-02-18 | 4.020 | 4.060 | 3.940 | 3.940 | 3.629 | 1,566,300 |
| 2022-02-17 | 3.960 | 4.080 | 3.960 | 4.000 | 3.684 | 2,847,000 |
| 2022-02-15 | 3.840 | 3.980 | 3.820 | 3.960 | 3.647 | 2,495,700 |
| 2022-02-14 | 3.960 | 3.960 | 3.840 | 3.840 | 3.537 | 1,759,300 |
| 2022-02-11 | 3.800 | 4.000 | 3.760 | 4.000 | 3.684 | 4,590,800 |
| 2022-02-10 | 4.020 | 4.020 | 3.760 | 3.800 | 3.500 | 7,943,800 |
| 2022-02-09 | 4.040 | 4.080 | 3.940 | 3.980 | 3.666 | 2,583,300 |
| 2022-02-08 | 4.040 | 4.100 | 4.040 | 4.040 | 3.721 | 1,077,400 |
| 2022-02-07 | 4.080 | 4.080 | 3.980 | 4.020 | 3.703 | 1,763,800 |
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.