Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.370	1.480	1.360	1.440	1.440	7,358,777
2026-04-21	1.350	1.410	1.350	1.370	1.370	10,387,110
2026-04-20	1.340	1.350	1.320	1.350	1.350	4,252,653
2026-04-17	1.170	1.370	1.170	1.350	1.350	16,252,500
2026-04-16	1.150	1.180	1.150	1.170	1.170	266,000
2026-04-10	1.160	1.180	1.140	1.170	1.170	2,247,901
2026-04-09	1.140	1.160	1.140	1.160	1.160	316,600
2026-04-08	1.150	1.160	1.140	1.140	1.140	948,340
2026-04-07	1.130	1.150	1.120	1.140	1.140	755,303
2026-04-03	1.130	1.150	1.120	1.140	1.140	379,703
2026-04-02	1.140	1.140	1.120	1.140	1.140	549,800
2026-04-01	1.140	1.180	1.140	1.140	1.140	996,840
2026-03-31	1.140	1.150	1.130	1.130	1.130	185,300
2026-03-30	1.150	1.150	1.120	1.140	1.140	934,501
2026-03-27	1.160	1.170	1.130	1.140	1.140	942,001
2026-03-26	1.190	1.190	1.140	1.150	1.150	627,428
2026-03-25	1.200	1.220	1.190	1.190	1.190	516,700
2026-03-24	1.220	1.220	1.180	1.180	1.180	176,801
2026-03-23	1.260	1.260	1.180	1.180	1.180	1,846,100
2026-03-20	1.210	1.270	1.170	1.270	1.270	1,959,400
2026-03-19	1.160	1.220	1.150	1.180	1.180	1,685,300
2026-03-18	1.180	1.180	1.160	1.160	1.160	135,001
2026-03-17	1.210	1.230	1.160	1.170	1.170	849,499
2026-03-16	1.130	1.200	1.120	1.180	1.180	1,319,205
2026-03-13	1.100	1.120	1.080	1.120	1.120	333,400
2026-03-12	1.110	1.110	1.070	1.100	1.100	737,100
2026-03-11	1.070	1.120	1.070	1.110	1.110	1,025,300
2026-03-10	1.050	1.090	1.010	1.080	1.080	1,139,600
2026-03-09	0.980	1.000	0.940	1.000	1.000	648,301
2026-03-06	1.020	1.040	1.000	1.000	1.000	819,600
2026-03-05	1.030	1.050	1.010	1.050	1.050	790,600
2026-03-04	1.000	1.030	0.920	1.030	1.030	1,596,101
2026-03-02	1.160	1.170	1.070	1.070	1.070	2,417,648
2026-02-27	1.210	1.210	1.180	1.210	1.210	1,981,800
2026-02-26	1.240	1.250	1.200	1.210	1.210	1,391,585
2026-02-25	1.270	1.270	1.230	1.240	1.240	1,514,466
2026-02-24	1.180	1.300	1.180	1.270	1.270	7,938,510
2026-02-23	1.250	1.250	1.150	1.170	1.170	5,122,111
2026-02-20	1.330	1.330	1.250	1.250	1.250	4,463,351
2026-02-19	1.320	1.340	1.300	1.320	1.320	2,771,700
2026-02-18	1.330	1.360	1.300	1.310	1.310	3,964,202
2026-02-17	1.350	1.360	1.310	1.320	1.320	2,126,891
2026-02-16	1.370	1.370	1.340	1.340	1.340	1,959,820
2026-02-13	1.390	1.430	1.350	1.370	1.370	7,262,821
2026-02-12	1.360	1.380	1.350	1.380	1.380	2,036,534
2026-02-11	1.340	1.370	1.320	1.350	1.350	2,501,600
2026-02-10	1.310	1.350	1.310	1.330	1.330	2,251,500
2026-02-09	1.300	1.340	1.290	1.310	1.310	2,659,020
2026-02-06	1.300	1.320	1.280	1.280	1.280	1,432,200
2026-02-05	1.320	1.330	1.300	1.300	1.300	1,232,701
2026-02-04	1.330	1.350	1.310	1.330	1.330	2,276,701
2026-02-03	1.290	1.340	1.290	1.340	1.340	1,852,708
2026-02-02	1.290	1.300	1.280	1.300	1.300	2,704,040
2026-01-30	1.340	1.340	1.280	1.300	1.300	3,760,604
2026-01-29	1.320	1.380	1.310	1.340	1.340	6,177,161
2026-01-28	1.440	1.450	1.250	1.300	1.300	15,176,960
2026-01-27	1.420	1.480	1.420	1.430	1.430	16,622,100
2026-01-26	1.430	1.440	1.390	1.420	1.420	2,985,800
2026-01-23	1.450	1.470	1.420	1.430	1.430	4,431,572
2026-01-22	1.600	1.630	1.430	1.430	1.430	11,574,060

← NewerPage 3 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.