Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.430 | 1.500 | 1.430 | 1.500 | 1.382 | 3,018,000 |
| 2025-01-21 | 1.430 | 1.450 | 1.420 | 1.420 | 1.308 | 1,597,000 |
| 2025-01-20 | 1.500 | 1.500 | 1.410 | 1.430 | 1.317 | 3,155,315 |
| 2025-01-17 | 1.370 | 1.510 | 1.350 | 1.500 | 1.382 | 9,710,400 |
| 2025-01-16 | 1.360 | 1.400 | 1.290 | 1.360 | 1.253 | 3,120,150 |
| 2025-01-15 | 1.370 | 1.370 | 1.340 | 1.370 | 1.262 | 2,511,000 |
| 2025-01-14 | 1.370 | 1.390 | 1.360 | 1.380 | 1.271 | 1,227,073 |
| 2025-01-13 | 1.360 | 1.390 | 1.360 | 1.380 | 1.271 | 709,700 |
| 2025-01-10 | 1.360 | 1.380 | 1.340 | 1.380 | 1.271 | 938,400 |
| 2025-01-09 | 1.390 | 1.400 | 1.330 | 1.370 | 1.262 | 1,409,806 |
| 2025-01-08 | 1.380 | 1.400 | 1.340 | 1.390 | 1.280 | 2,169,459 |
| 2025-01-07 | 1.360 | 1.410 | 1.360 | 1.380 | 1.271 | 638,768 |
| 2025-01-06 | 1.370 | 1.390 | 1.360 | 1.370 | 1.262 | 688,908 |
| 2025-01-03 | 1.410 | 1.420 | 1.380 | 1.380 | 1.271 | 1,046,896 |
| 2025-01-02 | 1.420 | 1.470 | 1.410 | 1.420 | 1.308 | 603,401 |
| 2024-12-30 | 1.430 | 1.450 | 1.400 | 1.430 | 1.317 | 405,541 |
| 2024-12-27 | 1.410 | 1.480 | 1.390 | 1.450 | 1.336 | 420,500 |
| 2024-12-26 | 1.500 | 1.500 | 1.400 | 1.410 | 1.299 | 507,881 |
| 2024-12-25 | 1.400 | 1.480 | 1.400 | 1.460 | 1.345 | 1,390,201 |
| 2024-12-24 | 1.320 | 1.400 | 1.310 | 1.400 | 1.290 | 1,336,135 |
| 2024-12-23 | 1.250 | 1.330 | 1.230 | 1.280 | 1.179 | 2,239,601 |
| 2024-12-20 | 1.360 | 1.370 | 1.280 | 1.290 | 1.188 | 1,896,903 |
| 2024-12-19 | 1.430 | 1.450 | 1.350 | 1.360 | 1.253 | 3,395,413 |
| 2024-12-18 | 1.460 | 1.460 | 1.430 | 1.440 | 1.326 | 918,742 |
| 2024-12-17 | 1.480 | 1.510 | 1.440 | 1.440 | 1.326 | 2,480,301 |
| 2024-12-16 | 1.620 | 1.620 | 1.450 | 1.480 | 1.363 | 8,844,800 |
| 2024-12-13 | 1.590 | 1.650 | 1.590 | 1.590 | 1.465 | 2,004,500 |
| 2024-12-12 | 1.620 | 1.620 | 1.560 | 1.620 | 1.492 | 3,030,300 |
| 2024-12-11 | 1.580 | 1.660 | 1.550 | 1.620 | 1.492 | 7,839,700 |
| 2024-12-09 | 1.570 | 1.600 | 1.530 | 1.580 | 1.455 | 2,722,700 |
| 2024-12-06 | 1.570 | 1.630 | 1.520 | 1.580 | 1.455 | 5,248,631 |
| 2024-12-04 | 1.860 | 1.910 | 1.400 | 1.590 | 1.465 | 22,364,760 |
| 2024-12-03 | 1.990 | 2.040 | 1.870 | 1.890 | 1.741 | 6,665,840 |
| 2024-12-02 | 2.100 | 2.120 | 1.990 | 2.000 | 1.842 | 4,800,324 |
| 2024-11-29 | 2.120 | 2.140 | 2.040 | 2.120 | 1.953 | 2,914,100 |
| 2024-11-28 | 2.160 | 2.200 | 2.120 | 2.120 | 1.953 | 1,393,932 |
| 2024-11-27 | 2.160 | 2.220 | 2.160 | 2.180 | 2.008 | 1,792,700 |
| 2024-11-26 | 2.220 | 2.280 | 2.160 | 2.180 | 2.008 | 4,036,900 |
| 2024-11-25 | 2.240 | 2.240 | 2.120 | 2.200 | 2.026 | 4,049,121 |
| 2024-11-22 | 2.180 | 2.280 | 2.180 | 2.220 | 2.045 | 5,156,061 |
| 2024-11-21 | 2.320 | 2.380 | 2.180 | 2.180 | 2.008 | 14,228,070 |
| 2024-11-20 | 2.400 | 2.540 | 2.320 | 2.320 | 2.137 | 28,650,340 |
| 2024-11-19 | 2.360 | 2.480 | 2.360 | 2.460 | 2.266 | 9,874,702 |
| 2024-11-18 | 2.300 | 2.380 | 2.200 | 2.360 | 2.174 | 11,113,800 |
| 2024-11-15 | 2.400 | 2.420 | 2.280 | 2.340 | 2.155 | 11,420,540 |
| 2024-11-14 | 2.380 | 2.460 | 2.300 | 2.420 | 2.229 | 18,435,971 |
| 2024-11-13 | 2.220 | 2.420 | 2.220 | 2.420 | 2.229 | 26,763,250 |
| 2024-11-12 | 2.100 | 2.300 | 2.080 | 2.260 | 2.082 | 16,940,301 |
| 2024-11-11 | 2.160 | 2.200 | 2.020 | 2.080 | 1.916 | 14,000,300 |
| 2024-11-08 | 2.100 | 2.140 | 2.060 | 2.100 | 1.934 | 7,060,092 |
| 2024-11-07 | 1.870 | 2.140 | 1.870 | 2.120 | 1.953 | 23,155,010 |
| 2024-11-06 | 1.950 | 1.960 | 1.820 | 1.850 | 1.704 | 3,749,521 |
| 2024-11-05 | 1.960 | 1.980 | 1.950 | 1.950 | 1.796 | 1,036,300 |
| 2024-11-04 | 1.960 | 1.990 | 1.950 | 1.960 | 1.805 | 1,314,901 |
| 2024-11-01 | 1.940 | 1.990 | 1.940 | 1.970 | 1.815 | 3,108,501 |
| 2024-10-31 | 1.930 | 1.950 | 1.920 | 1.930 | 1.778 | 353,802 |
| 2024-10-30 | 1.920 | 1.960 | 1.920 | 1.930 | 1.778 | 491,101 |
| 2024-10-29 | 1.920 | 1.960 | 1.890 | 1.920 | 1.768 | 1,482,003 |
| 2024-10-28 | 2.020 | 2.060 | 1.920 | 1.920 | 1.768 | 9,588,001 |
| 2024-10-25 | 2.000 | 2.020 | 1.960 | 2.000 | 1.842 | 2,404,600 |
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.