Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.610 | 1.620 | 1.570 | 1.600 | 1.600 | 7,138,840 |
| 2026-01-20 | 1.520 | 1.610 | 1.470 | 1.610 | 1.610 | 12,586,850 |
| 2026-01-19 | 1.410 | 1.520 | 1.410 | 1.490 | 1.490 | 10,114,680 |
| 2026-01-16 | 1.360 | 1.430 | 1.360 | 1.410 | 1.410 | 6,701,429 |
| 2026-01-15 | 1.360 | 1.400 | 1.340 | 1.360 | 1.360 | 2,934,001 |
| 2026-01-14 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 1,840,900 |
| 2026-01-13 | 1.430 | 1.470 | 1.370 | 1.400 | 1.400 | 3,202,951 |
| 2026-01-12 | 1.520 | 1.550 | 1.420 | 1.420 | 1.420 | 4,505,861 |
| 2026-01-09 | 1.540 | 1.660 | 1.500 | 1.520 | 1.520 | 17,705,631 |
| 2026-01-08 | 1.360 | 1.520 | 1.360 | 1.520 | 1.520 | 14,000,100 |
| 2026-01-07 | 1.260 | 1.360 | 1.260 | 1.350 | 1.350 | 2,523,360 |
| 2026-01-06 | 1.370 | 1.390 | 1.270 | 1.270 | 1.270 | 6,154,920 |
| 2026-01-05 | 1.360 | 1.390 | 1.340 | 1.360 | 1.360 | 3,167,000 |
| 2025-12-30 | 1.350 | 1.390 | 1.310 | 1.350 | 1.350 | 5,075,102 |
| 2025-12-29 | 1.260 | 1.360 | 1.260 | 1.350 | 1.350 | 6,513,600 |
| 2025-12-26 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 1,257,804 |
| 2025-12-25 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 1,838,800 |
| 2025-12-24 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 3,046,233 |
| 2025-12-23 | 1.330 | 1.340 | 1.280 | 1.300 | 1.300 | 5,599,800 |
| 2025-12-22 | 1.400 | 1.420 | 1.330 | 1.330 | 1.330 | 3,821,873 |
| 2025-12-19 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 1,840,906 |
| 2025-12-18 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 3,995,116 |
| 2025-12-17 | 1.480 | 1.500 | 1.430 | 1.450 | 1.450 | 9,145,500 |
| 2025-12-16 | 1.400 | 1.490 | 1.370 | 1.490 | 1.490 | 12,222,790 |
| 2025-12-15 | 1.350 | 1.430 | 1.340 | 1.420 | 1.420 | 5,022,247 |
| 2025-12-12 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 3,523,711 |
| 2025-12-11 | 1.320 | 1.460 | 1.310 | 1.360 | 1.360 | 18,392,680 |
| 2025-12-09 | 1.200 | 1.310 | 1.200 | 1.310 | 1.310 | 3,532,211 |
| 2025-12-08 | 1.210 | 1.260 | 1.200 | 1.220 | 1.220 | 4,458,100 |
| 2025-12-04 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 1,421,500 |
| 2025-12-03 | 1.200 | 1.210 | 1.160 | 1.180 | 1.180 | 3,343,212 |
| 2025-12-02 | 1.160 | 1.210 | 1.150 | 1.190 | 1.190 | 2,973,705 |
| 2025-12-01 | 1.180 | 1.220 | 1.150 | 1.160 | 1.160 | 3,508,349 |
| 2025-11-28 | 1.110 | 1.190 | 1.100 | 1.180 | 1.180 | 4,444,229 |
| 2025-11-27 | 1.050 | 1.130 | 1.020 | 1.110 | 1.110 | 6,948,062 |
| 2025-11-26 | 1.140 | 1.180 | 1.140 | 1.140 | 1.050 | 24,334,039 |
| 2025-11-25 | 1.120 | 1.160 | 1.120 | 1.130 | 1.041 | 3,802,900 |
| 2025-11-24 | 1.170 | 1.170 | 1.120 | 1.120 | 1.032 | 3,651,588 |
| 2025-11-21 | 1.100 | 1.190 | 1.090 | 1.160 | 1.068 | 8,069,000 |
| 2025-11-20 | 1.110 | 1.110 | 1.080 | 1.090 | 1.004 | 1,258,800 |
| 2025-11-19 | 1.100 | 1.120 | 1.100 | 1.110 | 1.022 | 2,418,709 |
| 2025-11-18 | 1.070 | 1.110 | 1.060 | 1.090 | 1.004 | 3,060,628 |
| 2025-11-17 | 1.080 | 1.080 | 1.050 | 1.070 | 0.986 | 3,416,464 |
| 2025-11-14 | 1.030 | 1.110 | 1.020 | 1.090 | 1.004 | 9,412,550 |
| 2025-11-13 | 1.060 | 1.070 | 1.030 | 1.040 | 0.958 | 3,367,281 |
| 2025-11-12 | 0.940 | 1.070 | 0.940 | 1.060 | 0.976 | 10,465,140 |
| 2025-11-11 | 0.910 | 0.920 | 0.900 | 0.920 | 0.847 | 891,710 |
| 2025-11-10 | 0.850 | 0.910 | 0.850 | 0.890 | 0.820 | 1,603,900 |
| 2025-11-07 | 0.820 | 0.850 | 0.820 | 0.840 | 0.774 | 959,251 |
| 2025-11-06 | 0.810 | 0.840 | 0.800 | 0.820 | 0.755 | 1,796,529 |
| 2025-11-05 | 0.820 | 0.820 | 0.790 | 0.800 | 0.737 | 2,053,160 |
| 2025-11-04 | 0.850 | 0.870 | 0.820 | 0.820 | 0.755 | 1,846,800 |
| 2025-11-03 | 0.850 | 0.880 | 0.850 | 0.860 | 0.792 | 1,575,328 |
| 2025-10-31 | 0.860 | 0.860 | 0.830 | 0.850 | 0.783 | 1,780,800 |
| 2025-10-30 | 0.920 | 0.940 | 0.860 | 0.860 | 0.792 | 6,296,700 |
| 2025-10-29 | 0.950 | 0.960 | 0.930 | 0.940 | 0.866 | 1,260,900 |
| 2025-10-28 | 0.960 | 0.970 | 0.940 | 0.940 | 0.866 | 621,100 |
| 2025-10-27 | 0.970 | 0.980 | 0.900 | 0.940 | 0.866 | 2,273,500 |
| 2025-10-24 | 0.990 | 1.000 | 0.960 | 0.960 | 0.884 | 2,370,446 |
| 2025-10-22 | 0.960 | 1.010 | 0.960 | 1.000 | 0.921 | 2,439,080 |
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.