Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.960	1.000	0.930	0.950	0.875	3,399,701
2025-10-20	0.910	0.950	0.910	0.930	0.857	1,569,946
2025-10-17	0.930	0.940	0.900	0.910	0.838	1,437,800
2025-10-16	0.950	0.960	0.930	0.940	0.866	425,100
2025-10-15	0.940	0.960	0.920	0.950	0.875	741,702
2025-10-14	0.980	0.980	0.920	0.930	0.857	1,322,503
2025-10-10	1.030	1.030	0.960	0.970	0.893	5,445,749
2025-10-09	1.050	1.050	1.020	1.030	0.949	1,483,800
2025-10-08	1.040	1.080	1.030	1.040	0.958	3,994,402
2025-10-07	1.020	1.050	1.000	1.030	0.949	2,046,711
2025-10-06	1.080	1.080	1.020	1.020	0.940	3,928,100
2025-10-03	1.150	1.150	1.060	1.080	0.995	4,649,799
2025-10-02	1.110	1.160	1.080	1.130	1.041	15,451,650
2025-10-01	1.040	1.070	1.020	1.030	0.949	1,702,730
2025-09-30	1.070	1.070	1.010	1.030	0.949	2,561,815
2025-09-29	1.060	1.070	1.040	1.060	0.976	2,318,719
2025-09-26	1.100	1.110	1.020	1.040	0.958	3,653,700
2025-09-25	1.020	1.080	0.990	1.080	0.995	4,305,303
2025-09-24	1.040	1.040	1.010	1.010	0.930	1,990,877
2025-09-23	1.100	1.120	1.030	1.040	0.958	5,464,713
2025-09-22	1.180	1.190	1.110	1.110	1.022	7,684,602
2025-09-19	1.230	1.280	1.190	1.190	1.096	16,552,570
2025-09-18	1.130	1.240	1.110	1.230	1.133	19,738,070
2025-09-17	1.090	1.140	1.090	1.120	1.032	4,696,033
2025-09-16	1.080	1.100	1.080	1.090	1.004	495,000
2025-09-15	1.090	1.100	1.060	1.090	1.004	1,213,110
2025-09-12	1.110	1.110	1.090	1.090	1.004	1,038,300
2025-09-11	1.110	1.130	1.100	1.100	1.013	2,613,100
2025-09-10	1.140	1.160	1.110	1.110	1.022	5,048,304
2025-09-09	1.160	1.180	1.120	1.130	1.041	11,847,710
2025-09-08	1.100	1.140	1.080	1.140	1.050	11,241,340
2025-09-05	1.090	1.100	1.070	1.090	1.004	2,178,550
2025-09-04	1.080	1.100	1.070	1.080	0.995	3,468,500
2025-09-03	1.070	1.110	1.040	1.070	0.986	6,282,371
2025-09-02	1.080	1.080	1.040	1.060	0.976	1,051,800
2025-09-01	1.100	1.100	1.050	1.060	0.976	716,800
2025-08-29	1.130	1.130	1.070	1.090	1.004	3,323,300
2025-08-28	1.070	1.130	1.040	1.120	1.032	6,066,501
2025-08-27	1.150	1.150	1.080	1.080	0.995	3,877,461
2025-08-26	1.150	1.150	1.070	1.140	1.050	7,189,216
2025-08-25	1.030	1.210	1.020	1.150	1.059	19,507,400
2025-08-22	1.040	1.090	1.020	1.030	0.949	11,089,970
2025-08-21	0.920	1.140	0.920	1.020	0.940	39,381,969
2025-08-20	0.910	0.930	0.900	0.920	0.847	462,200
2025-08-19	0.910	0.940	0.900	0.920	0.847	330,908
2025-08-18	0.880	0.950	0.880	0.930	0.857	2,505,714
2025-08-15	0.890	0.900	0.880	0.880	0.811	274,100
2025-08-14	0.900	0.910	0.880	0.880	0.811	1,374,400
2025-08-13	0.910	0.910	0.890	0.890	0.820	854,100
2025-08-08	0.920	0.920	0.900	0.900	0.829	94,100
2025-08-07	0.890	0.950	0.890	0.910	0.838	1,990,300
2025-08-06	0.870	0.900	0.870	0.890	0.820	309,400
2025-08-05	0.870	0.890	0.870	0.880	0.811	427,800
2025-08-04	0.890	0.900	0.880	0.880	0.811	540,400
2025-08-01	0.900	0.900	0.890	0.890	0.820	546,200
2025-07-31	0.900	0.910	0.890	0.900	0.829	397,000
2025-07-30	0.900	0.910	0.870	0.910	0.838	357,400
2025-07-29	0.890	0.900	0.890	0.900	0.829	386,200
2025-07-25	0.900	0.910	0.890	0.890	0.820	105,800
2025-07-24	0.910	0.910	0.890	0.900	0.829	216,100

← NewerPage 5 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.