Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.250	1.270	1.240	1.260	1.260	489,902
2026-07-20	1.260	1.270	1.250	1.260	1.260	226,908
2026-07-17	1.280	1.300	1.250	1.250	1.250	898,500
2026-07-16	1.290	1.300	1.260	1.260	1.260	1,230,500
2026-07-15	1.260	1.320	1.260	1.280	1.280	3,410,326
2026-07-14	1.240	1.260	1.220	1.260	1.260	527,428
2026-07-13	1.260	1.280	1.220	1.240	1.240	1,681,700
2026-07-10	1.270	1.290	1.260	1.260	1.260	885,000
2026-07-09	1.240	1.280	1.240	1.270	1.270	1,122,278
2026-07-08	1.260	1.260	1.200	1.240	1.240	1,467,000
2026-07-07	1.250	1.260	1.220	1.250	1.250	608,108
2026-07-06	1.250	1.290	1.250	1.250	1.250	649,101
2026-07-03	1.280	1.280	1.260	1.260	1.260	252,958
2026-07-02	1.280	1.290	1.260	1.260	1.260	409,400
2026-07-01	1.230	1.300	1.230	1.290	1.290	1,917,900
2026-06-30	1.340	1.340	1.260	1.260	1.260	3,539,900
2026-06-29	1.340	1.370	1.330	1.330	1.330	1,259,268
2026-06-26	1.330	1.370	1.330	1.350	1.350	1,847,100
2026-06-25	1.340	1.360	1.340	1.340	1.340	1,080,900
2026-06-24	1.350	1.360	1.330	1.340	1.340	577,600
2026-06-23	1.350	1.360	1.320	1.320	1.320	1,418,300
2026-06-22	1.350	1.360	1.310	1.360	1.360	2,486,609
2026-06-19	1.390	1.420	1.340	1.350	1.350	4,086,900
2026-06-18	1.380	1.410	1.360	1.380	1.380	2,548,600
2026-06-17	1.360	1.390	1.360	1.360	1.360	650,000
2026-06-16	1.380	1.390	1.350	1.360	1.360	1,564,300
2026-06-15	1.390	1.390	1.380	1.380	1.380	1,819,302
2026-06-12	1.390	1.400	1.380	1.380	1.380	1,014,791
2026-06-11	1.380	1.430	1.380	1.380	1.380	4,536,100
2026-06-10	1.350	1.390	1.350	1.380	1.380	2,647,900
2026-06-09	1.360	1.380	1.340	1.340	1.340	2,418,900
2026-06-08	1.370	1.370	1.340	1.360	1.360	823,100
2026-06-05	1.380	1.380	1.350	1.370	1.370	686,000
2026-06-04	1.350	1.390	1.340	1.390	1.390	2,315,600
2026-06-02	1.390	1.400	1.350	1.350	1.350	4,700,400
2026-05-29	1.410	1.420	1.370	1.400	1.400	4,700,561
2026-05-28	1.420	1.440	1.410	1.410	1.410	10,919,820
2026-05-27	1.390	1.450	1.390	1.410	1.410	42,128,602
2026-05-26	1.400	1.450	1.380	1.390	1.390	10,200,300
2026-05-25	1.380	1.410	1.380	1.400	1.400	2,357,557
2026-05-22	1.350	1.380	1.350	1.380	1.380	251,900
2026-05-21	1.360	1.380	1.340	1.360	1.360	282,301
2026-05-20	1.390	1.390	1.360	1.360	1.360	444,000
2026-05-19	1.320	1.380	1.320	1.380	1.380	722,300
2026-05-18	1.340	1.360	1.320	1.340	1.340	372,600
2026-05-15	1.370	1.390	1.300	1.340	1.340	1,967,400
2026-05-14	1.390	1.400	1.380	1.380	1.380	641,700
2026-05-13	1.410	1.410	1.390	1.400	1.400	385,507
2026-05-12	1.400	1.430	1.390	1.400	1.400	387,900
2026-05-11	1.430	1.440	1.400	1.400	1.400	523,400
2026-05-08	1.460	1.460	1.380	1.420	1.420	2,847,800
2026-05-07	1.440	1.460	1.410	1.460	1.460	1,500,200
2026-05-06	1.470	1.480	1.420	1.420	1.420	3,611,901
2026-05-05	1.380	1.490	1.370	1.460	1.460	9,312,901
2026-04-30	1.400	1.410	1.370	1.380	1.380	731,401
2026-04-29	1.390	1.410	1.380	1.410	1.410	1,485,800
2026-04-28	1.380	1.400	1.340	1.380	1.380	3,886,749
2026-04-27	1.400	1.450	1.360	1.360	1.360	7,787,900
2026-04-24	1.420	1.460	1.390	1.410	1.410	3,618,102
2026-04-23	1.450	1.470	1.380	1.400	1.400	3,652,901

← NewerPage 2 of 21 · 1,216 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.