Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 0.990 | 1.010 | 0.960 | 1.000 | 0.921 | 810,588 |
| 2025-04-21 | 1.070 | 1.070 | 0.980 | 0.980 | 0.903 | 757,625 |
| 2025-04-18 | 1.020 | 1.090 | 1.020 | 1.070 | 0.986 | 502,300 |
| 2025-04-17 | 0.990 | 1.060 | 0.990 | 1.060 | 0.976 | 706,600 |
| 2025-04-16 | 0.970 | 1.010 | 0.970 | 1.010 | 0.930 | 375,900 |
| 2025-04-11 | 1.020 | 1.020 | 0.980 | 1.000 | 0.921 | 1,558,459 |
| 2025-04-10 | 0.980 | 1.070 | 0.980 | 1.030 | 0.949 | 1,438,600 |
| 2025-04-09 | 0.970 | 1.000 | 0.900 | 1.000 | 0.921 | 2,043,906 |
| 2025-04-08 | 0.910 | 1.000 | 0.900 | 1.000 | 0.921 | 2,671,602 |
| 2025-04-04 | 1.040 | 1.050 | 0.970 | 0.970 | 0.893 | 2,015,802 |
| 2025-04-03 | 1.060 | 1.080 | 1.040 | 1.060 | 0.976 | 548,800 |
| 2025-04-02 | 1.050 | 1.100 | 1.050 | 1.080 | 0.995 | 395,085 |
| 2025-04-01 | 1.070 | 1.110 | 1.050 | 1.050 | 0.967 | 1,243,503 |
| 2025-03-31 | 1.160 | 1.170 | 1.060 | 1.070 | 0.986 | 1,413,800 |
| 2025-03-28 | 1.200 | 1.200 | 1.160 | 1.170 | 1.078 | 893,478 |
| 2025-03-27 | 1.210 | 1.240 | 1.200 | 1.200 | 1.105 | 347,328 |
| 2025-03-26 | 1.240 | 1.250 | 1.210 | 1.230 | 1.133 | 950,800 |
| 2025-03-25 | 1.240 | 1.280 | 1.210 | 1.220 | 1.124 | 578,500 |
| 2025-03-24 | 1.240 | 1.260 | 1.230 | 1.240 | 1.142 | 426,227 |
| 2025-03-21 | 1.300 | 1.310 | 1.250 | 1.250 | 1.151 | 2,251,201 |
| 2025-03-20 | 1.340 | 1.340 | 1.290 | 1.300 | 1.197 | 2,150,090 |
| 2025-03-19 | 1.320 | 1.350 | 1.320 | 1.330 | 1.225 | 806,200 |
| 2025-03-18 | 1.340 | 1.360 | 1.330 | 1.330 | 1.225 | 662,800 |
| 2025-03-17 | 1.350 | 1.350 | 1.330 | 1.340 | 1.234 | 327,600 |
| 2025-03-14 | 1.340 | 1.350 | 1.320 | 1.340 | 1.234 | 478,200 |
| 2025-03-13 | 1.320 | 1.390 | 1.320 | 1.340 | 1.234 | 2,147,213 |
| 2025-03-12 | 1.370 | 1.370 | 1.310 | 1.310 | 1.207 | 1,149,200 |
| 2025-03-11 | 1.370 | 1.400 | 1.320 | 1.370 | 1.262 | 977,581 |
| 2025-03-10 | 1.430 | 1.460 | 1.360 | 1.370 | 1.262 | 2,233,300 |
| 2025-03-07 | 1.420 | 1.470 | 1.420 | 1.450 | 1.336 | 1,260,406 |
| 2025-03-06 | 1.420 | 1.430 | 1.400 | 1.420 | 1.308 | 1,994,097 |
| 2025-03-05 | 1.320 | 1.420 | 1.300 | 1.420 | 1.308 | 4,261,103 |
| 2025-03-04 | 1.350 | 1.370 | 1.320 | 1.320 | 1.216 | 1,155,000 |
| 2025-03-03 | 1.420 | 1.440 | 1.360 | 1.360 | 1.253 | 1,763,704 |
| 2025-02-28 | 1.420 | 1.450 | 1.420 | 1.430 | 1.317 | 622,700 |
| 2025-02-27 | 1.440 | 1.460 | 1.370 | 1.440 | 1.326 | 2,705,207 |
| 2025-02-26 | 1.440 | 1.480 | 1.410 | 1.460 | 1.345 | 3,980,000 |
| 2025-02-25 | 1.430 | 1.480 | 1.400 | 1.440 | 1.326 | 1,982,489 |
| 2025-02-24 | 1.530 | 1.530 | 1.430 | 1.430 | 1.317 | 6,075,904 |
| 2025-02-21 | 1.540 | 1.560 | 1.530 | 1.530 | 1.409 | 1,281,300 |
| 2025-02-20 | 1.540 | 1.570 | 1.520 | 1.540 | 1.418 | 4,203,801 |
| 2025-02-19 | 1.550 | 1.580 | 1.530 | 1.540 | 1.418 | 1,832,000 |
| 2025-02-18 | 1.590 | 1.610 | 1.560 | 1.560 | 1.437 | 7,162,749 |
| 2025-02-17 | 1.580 | 1.600 | 1.540 | 1.580 | 1.455 | 3,251,007 |
| 2025-02-14 | 1.500 | 1.590 | 1.500 | 1.580 | 1.455 | 6,895,700 |
| 2025-02-13 | 1.480 | 1.530 | 1.480 | 1.500 | 1.382 | 5,066,000 |
| 2025-02-11 | 1.480 | 1.510 | 1.470 | 1.490 | 1.372 | 2,815,000 |
| 2025-02-10 | 1.490 | 1.520 | 1.470 | 1.480 | 1.363 | 2,731,900 |
| 2025-02-07 | 1.470 | 1.510 | 1.450 | 1.460 | 1.345 | 2,960,100 |
| 2025-02-06 | 1.510 | 1.540 | 1.450 | 1.460 | 1.345 | 1,954,100 |
| 2025-02-05 | 1.470 | 1.530 | 1.450 | 1.510 | 1.391 | 1,620,850 |
| 2025-02-04 | 1.500 | 1.520 | 1.470 | 1.480 | 1.363 | 1,080,201 |
| 2025-02-03 | 1.490 | 1.520 | 1.440 | 1.500 | 1.382 | 2,482,900 |
| 2025-01-31 | 1.580 | 1.580 | 1.510 | 1.520 | 1.400 | 2,367,500 |
| 2025-01-30 | 1.490 | 1.590 | 1.480 | 1.570 | 1.446 | 5,466,655 |
| 2025-01-29 | 1.520 | 1.520 | 1.490 | 1.500 | 1.382 | 1,129,700 |
| 2025-01-28 | 1.470 | 1.530 | 1.470 | 1.500 | 1.382 | 1,250,900 |
| 2025-01-27 | 1.490 | 1.520 | 1.460 | 1.480 | 1.363 | 1,680,200 |
| 2025-01-24 | 1.480 | 1.550 | 1.460 | 1.490 | 1.372 | 2,769,500 |
| 2025-01-23 | 1.500 | 1.500 | 1.430 | 1.480 | 1.363 | 2,718,600 |
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.