Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.100	4.120	4.020	4.060	3.740	1,723,100
2022-02-03	4.200	4.200	4.080	4.100	3.776	2,977,800
2022-02-02	4.100	4.280	4.100	4.200	3.868	2,355,000
2022-02-01	4.020	4.160	4.020	4.100	3.776	2,747,000
2022-01-31	4.000	4.060	3.960	4.000	3.684	5,225,500
2022-01-28	4.020	4.100	3.980	3.980	3.666	4,173,900
2022-01-27	4.200	4.200	3.980	4.020	3.703	6,991,600
2022-01-26	4.420	4.440	4.200	4.220	3.887	7,036,200
2022-01-25	4.500	4.540	4.360	4.420	4.071	7,353,300
2022-01-24	4.500	4.580	4.480	4.520	4.163	7,066,800
2022-01-21	4.540	4.560	4.460	4.500	4.145	3,684,100
2022-01-20	4.580	4.620	4.500	4.540	4.182	3,845,500
2022-01-19	4.680	4.720	4.540	4.540	4.182	19,834,301
2022-01-18	4.760	4.760	4.660	4.700	4.329	3,326,500
2022-01-17	4.640	4.760	4.640	4.740	4.366	5,492,900
2022-01-14	4.980	4.980	4.640	4.640	4.274	33,325,500
2022-01-13	5.000	5.150	4.940	4.960	4.568	15,191,400
2022-01-12	4.820	5.050	4.820	5.000	4.605	16,782,900
2022-01-11	5.050	5.100	4.780	4.780	4.403	19,655,699
2022-01-10	4.560	5.050	4.560	5.000	4.605	28,670,500
2022-01-07	4.580	4.600	4.520	4.540	4.182	3,109,100
2022-01-06	4.720	4.720	4.580	4.600	4.237	3,950,600
2022-01-05	4.660	4.760	4.660	4.740	4.366	5,423,800
2022-01-04	4.580	4.720	4.580	4.660	4.292	4,317,700
2021-12-30	4.620	4.620	4.560	4.600	4.237	2,540,900
2021-12-29	4.640	4.640	4.540	4.600	4.237	1,491,900
2021-12-28	4.740	4.740	4.640	4.640	4.274	3,379,600
2021-12-27	4.580	4.780	4.580	4.720	4.347	7,941,900
2021-12-24	4.540	4.580	4.520	4.560	4.200	1,727,400
2021-12-23	4.520	4.640	4.520	4.580	4.218	1,843,200
2021-12-22	4.500	4.540	4.480	4.540	4.182	933,300
2021-12-21	4.560	4.560	4.500	4.500	4.145	1,150,200
2021-12-20	4.560	4.600	4.520	4.600	4.237	2,001,900
2021-12-17	4.600	4.620	4.540	4.600	4.237	1,342,100
2021-12-16	4.580	4.620	4.540	4.580	4.218	2,075,800
2021-12-15	4.620	4.620	4.580	4.580	4.218	1,395,200
2021-12-14	4.600	4.700	4.560	4.640	4.274	2,685,300
2021-12-13	4.600	4.620	4.560	4.560	4.200	1,116,500
2021-12-09	4.580	4.660	4.580	4.600	4.237	1,730,400
2021-12-08	4.640	4.700	4.580	4.580	4.218	3,814,200
2021-12-07	4.540	4.600	4.540	4.600	4.237	2,545,600
2021-12-03	4.540	4.640	4.520	4.540	4.182	5,559,200
2021-12-02	4.520	4.540	4.480	4.520	4.163	1,027,500
2021-12-01	4.400	4.600	4.400	4.540	4.182	6,639,000
2021-11-30	4.520	4.600	4.300	4.400	4.053	7,694,300
2021-11-29	4.740	4.800	4.460	4.460	4.108	17,388,301
2021-11-26	4.920	4.920	4.760	4.760	4.384	6,698,900
2021-11-25	4.720	4.960	4.700	4.920	4.532	20,062,900
2021-11-24	4.680	4.800	4.660	4.700	4.329	6,018,200
2021-11-23	4.720	4.740	4.640	4.660	4.292	5,635,300
2021-11-22	4.820	4.820	4.700	4.720	4.347	4,271,900
2021-11-19	4.800	4.820	4.740	4.820	4.440	4,084,600
2021-11-18	4.740	4.760	4.700	4.740	4.366	1,763,900
2021-11-17	4.740	4.800	4.680	4.720	4.347	5,980,900
2021-11-16	4.760	4.860	4.660	4.680	4.311	14,497,100
2021-11-15	5.050	5.050	4.840	4.840	4.458	13,275,300
2021-11-12	5.000	5.050	4.980	5.050	4.651	5,800,400
2021-11-11	5.000	5.100	4.940	5.000	4.605	5,278,400
2021-11-10	4.960	5.100	4.960	4.980	4.587	3,860,500
2021-11-09	4.900	4.980	4.880	4.980	4.587	2,369,800

← NewerPage 20 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.