Simat Technologies Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.900	0.920	0.900	0.910	0.838	639,900
2025-07-22	0.890	0.930	0.880	0.900	0.829	3,527,632
2025-07-21	0.890	0.890	0.860	0.890	0.820	478,400
2025-07-18	0.880	0.880	0.860	0.860	0.792	473,000
2025-07-17	0.860	0.900	0.860	0.880	0.811	1,500,700
2025-07-16	0.850	0.870	0.850	0.850	0.783	512,500
2025-07-15	0.840	0.860	0.830	0.850	0.783	563,300
2025-07-14	0.830	0.860	0.830	0.840	0.774	792,900
2025-07-11	0.820	0.830	0.820	0.830	0.765	322,100
2025-07-09	0.810	0.830	0.810	0.820	0.755	169,800
2025-07-08	0.820	0.830	0.810	0.810	0.746	527,600
2025-07-07	0.810	0.840	0.810	0.820	0.755	347,200
2025-07-04	0.800	0.890	0.800	0.810	0.746	4,643,711
2025-07-03	0.830	0.830	0.810	0.810	0.746	934,805
2025-07-02	0.740	0.900	0.740	0.830	0.765	7,075,401
2025-07-01	0.740	0.760	0.740	0.750	0.691	695,501
2025-06-30	0.750	0.760	0.740	0.750	0.691	206,780
2025-06-27	0.740	0.760	0.730	0.750	0.691	771,200
2025-06-26	0.740	0.760	0.740	0.760	0.700	558,700
2025-06-25	0.790	0.790	0.730	0.760	0.700	895,200
2025-06-24	0.780	0.790	0.740	0.770	0.709	1,701,400
2025-06-23	0.830	0.830	0.730	0.780	0.718	3,442,300
2025-06-20	0.860	0.870	0.850	0.850	0.783	311,600
2025-06-19	0.870	0.880	0.840	0.880	0.811	557,100
2025-06-18	0.890	0.900	0.870	0.900	0.829	690,703
2025-06-17	0.870	0.910	0.870	0.900	0.829	390,500
2025-06-16	0.910	0.930	0.860	0.870	0.801	884,300
2025-06-13	0.930	0.930	0.910	0.920	0.847	622,700
2025-06-12	0.940	0.950	0.930	0.930	0.857	427,100
2025-06-11	0.950	0.960	0.930	0.940	0.866	987,600
2025-06-10	0.950	0.970	0.950	0.950	0.875	346,800
2025-06-09	0.970	0.970	0.940	0.950	0.875	901,400
2025-06-06	0.960	0.970	0.950	0.970	0.893	485,800
2025-06-05	0.950	0.970	0.950	0.960	0.884	260,200
2025-06-04	0.980	0.990	0.940	0.960	0.884	1,713,999
2025-05-30	0.990	1.010	0.970	0.970	0.893	2,711,200
2025-05-29	0.970	0.990	0.960	0.980	0.903	1,737,800
2025-05-28	0.970	1.010	0.960	0.960	0.884	1,529,835
2025-05-27	0.970	0.980	0.960	0.970	0.893	601,700
2025-05-26	0.960	1.000	0.960	0.960	0.884	1,915,914
2025-05-23	0.970	0.990	0.960	0.960	0.884	1,742,400
2025-05-22	0.950	1.010	0.950	0.970	0.893	4,578,969
2025-05-21	0.950	0.970	0.940	0.950	0.875	965,411
2025-05-20	0.960	0.970	0.940	0.940	0.866	1,013,454
2025-05-19	0.960	0.980	0.940	0.970	0.893	1,485,000
2025-05-16	1.000	1.000	0.960	0.960	0.884	2,132,900
2025-05-15	1.000	1.100	0.990	0.990	0.912	6,073,312
2025-05-14	1.000	1.040	0.990	1.000	0.921	826,924
2025-05-13	1.020	1.020	0.970	0.990	0.912	1,247,524
2025-05-09	1.050	1.060	1.020	1.030	0.949	400,450
2025-05-08	1.020	1.070	1.010	1.030	0.949	1,681,200
2025-05-07	0.990	1.040	0.990	1.030	0.949	1,166,515
2025-05-06	1.020	1.020	0.990	0.990	0.912	425,200
2025-05-02	0.980	1.030	0.980	0.990	0.912	707,500
2025-04-30	1.000	1.000	0.970	0.980	0.903	283,900
2025-04-29	1.000	1.000	0.970	0.980	0.903	743,200
2025-04-28	1.010	1.020	1.000	1.000	0.921	738,900
2025-04-25	1.010	1.040	1.010	1.010	0.930	338,300
2025-04-24	1.010	1.060	0.990	1.010	0.930	1,512,300
2025-04-23	1.000	1.010	0.990	1.000	0.921	244,500

← NewerPage 6 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.