Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.960 | 5.000 | 4.880 | 4.900 | 4.513 | 4,194,400 |
| 2021-11-05 | 5.050 | 5.050 | 4.960 | 4.960 | 4.568 | 2,253,100 |
| 2021-11-04 | 4.920 | 5.050 | 4.920 | 5.000 | 4.605 | 2,698,600 |
| 2021-11-03 | 5.050 | 5.150 | 4.920 | 4.920 | 4.532 | 4,544,800 |
| 2021-11-02 | 5.250 | 5.250 | 5.000 | 5.000 | 4.605 | 6,660,200 |
| 2021-11-01 | 5.350 | 5.400 | 5.250 | 5.300 | 4.882 | 5,987,700 |
| 2021-10-29 | 5.400 | 5.450 | 5.250 | 5.350 | 4.928 | 14,547,100 |
| 2021-10-28 | 5.000 | 5.450 | 4.980 | 5.450 | 5.020 | 25,159,301 |
| 2021-10-27 | 4.960 | 5.050 | 4.960 | 5.000 | 4.605 | 2,959,700 |
| 2021-10-26 | 4.900 | 5.050 | 4.880 | 5.000 | 4.605 | 4,589,300 |
| 2021-10-25 | 4.940 | 4.960 | 4.900 | 4.900 | 4.513 | 1,320,300 |
| 2021-10-21 | 4.940 | 4.980 | 4.920 | 4.940 | 4.550 | 1,532,100 |
| 2021-10-20 | 5.000 | 5.050 | 4.940 | 4.940 | 4.550 | 2,570,800 |
| 2021-10-19 | 5.050 | 5.050 | 4.960 | 5.000 | 4.605 | 5,577,900 |
| 2021-10-18 | 4.860 | 5.050 | 4.860 | 5.050 | 4.651 | 8,124,300 |
| 2021-10-15 | 4.860 | 4.880 | 4.800 | 4.860 | 4.476 | 2,611,900 |
| 2021-10-14 | 4.880 | 4.920 | 4.840 | 4.860 | 4.476 | 2,322,700 |
← NewerPage 21 of 21 · 1,217 trading days
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.