Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.960 | 2.020 | 1.960 | 2.000 | 1.842 | 3,454,103 |
| 2024-10-22 | 1.960 | 1.970 | 1.900 | 1.960 | 1.805 | 2,786,100 |
| 2024-10-21 | 1.940 | 2.040 | 1.940 | 1.960 | 1.805 | 3,745,242 |
| 2024-10-18 | 1.950 | 2.000 | 1.930 | 1.950 | 1.796 | 1,771,011 |
| 2024-10-17 | 1.950 | 2.020 | 1.950 | 1.970 | 1.815 | 3,989,300 |
| 2024-10-16 | 1.870 | 1.980 | 1.830 | 1.940 | 1.787 | 1,727,933 |
| 2024-10-15 | 1.940 | 1.960 | 1.860 | 1.860 | 1.713 | 1,587,100 |
| 2024-10-11 | 1.960 | 1.960 | 1.930 | 1.940 | 1.787 | 868,865 |
| 2024-10-10 | 1.970 | 1.970 | 1.950 | 1.950 | 1.796 | 985,257 |
| 2024-10-09 | 1.970 | 2.000 | 1.970 | 1.980 | 1.824 | 782,700 |
| 2024-10-08 | 1.990 | 2.040 | 1.970 | 1.980 | 1.824 | 1,804,700 |
| 2024-10-07 | 1.930 | 2.000 | 1.930 | 2.000 | 1.842 | 2,102,385 |
| 2024-10-04 | 1.900 | 1.940 | 1.890 | 1.940 | 1.787 | 983,706 |
| 2024-10-03 | 1.900 | 1.950 | 1.850 | 1.900 | 1.750 | 1,062,600 |
| 2024-10-02 | 1.870 | 1.900 | 1.820 | 1.900 | 1.750 | 4,208,401 |
| 2024-10-01 | 2.000 | 2.040 | 1.890 | 1.910 | 1.759 | 4,480,601 |
| 2024-09-30 | 1.970 | 2.040 | 1.960 | 2.000 | 1.842 | 1,423,101 |
| 2024-09-27 | 2.080 | 2.080 | 1.970 | 1.980 | 1.824 | 5,256,801 |
| 2024-09-26 | 2.180 | 2.260 | 2.060 | 2.100 | 1.934 | 8,554,017 |
| 2024-09-25 | 2.020 | 2.180 | 2.000 | 2.180 | 2.008 | 16,232,640 |
| 2024-09-24 | 1.980 | 2.040 | 1.960 | 2.020 | 1.861 | 8,097,736 |
| 2024-09-23 | 1.770 | 2.060 | 1.770 | 2.000 | 1.842 | 20,135,840 |
| 2024-09-20 | 1.670 | 1.760 | 1.640 | 1.760 | 1.621 | 1,665,801 |
| 2024-09-19 | 1.620 | 1.650 | 1.610 | 1.640 | 1.511 | 484,200 |
| 2024-09-18 | 1.590 | 1.680 | 1.580 | 1.630 | 1.501 | 1,329,900 |
| 2024-09-17 | 1.670 | 1.680 | 1.580 | 1.620 | 1.492 | 2,376,210 |
| 2024-09-16 | 1.710 | 1.730 | 1.670 | 1.690 | 1.557 | 1,476,100 |
| 2024-09-13 | 1.740 | 1.740 | 1.730 | 1.730 | 1.593 | 158,603 |
| 2024-09-12 | 1.760 | 1.770 | 1.730 | 1.740 | 1.603 | 296,700 |
| 2024-09-11 | 1.750 | 1.750 | 1.720 | 1.750 | 1.612 | 601,700 |
| 2024-09-10 | 1.750 | 1.780 | 1.730 | 1.740 | 1.603 | 1,229,400 |
| 2024-09-09 | 1.780 | 1.790 | 1.740 | 1.750 | 1.612 | 1,171,800 |
| 2024-09-06 | 1.840 | 1.850 | 1.790 | 1.800 | 1.658 | 1,493,297 |
| 2024-09-05 | 1.880 | 1.900 | 1.830 | 1.840 | 1.695 | 1,305,630 |
| 2024-09-04 | 1.740 | 1.890 | 1.740 | 1.890 | 1.741 | 4,647,717 |
| 2024-09-03 | 1.790 | 1.820 | 1.770 | 1.790 | 1.649 | 1,771,890 |
| 2024-09-02 | 1.760 | 1.800 | 1.750 | 1.790 | 1.649 | 1,181,205 |
| 2024-08-30 | 1.690 | 1.790 | 1.690 | 1.740 | 1.603 | 969,002 |
| 2024-08-29 | 1.810 | 1.810 | 1.690 | 1.720 | 1.584 | 1,844,502 |
| 2024-08-28 | 1.840 | 1.850 | 1.820 | 1.820 | 1.676 | 759,600 |
| 2024-08-27 | 1.940 | 1.940 | 1.810 | 1.820 | 1.676 | 2,824,010 |
| 2024-08-26 | 1.750 | 1.950 | 1.720 | 1.910 | 1.759 | 9,118,215 |
| 2024-08-23 | 1.730 | 1.780 | 1.730 | 1.770 | 1.630 | 3,087,600 |
| 2024-08-22 | 1.660 | 1.780 | 1.640 | 1.760 | 1.621 | 15,516,710 |
| 2024-08-21 | 1.480 | 1.620 | 1.430 | 1.620 | 1.492 | 4,922,143 |
| 2024-08-20 | 1.510 | 1.600 | 1.480 | 1.490 | 1.372 | 2,773,805 |
| 2024-08-19 | 1.380 | 1.500 | 1.350 | 1.490 | 1.372 | 4,261,800 |
| 2024-08-16 | 1.300 | 1.390 | 1.280 | 1.390 | 1.280 | 736,600 |
| 2024-08-15 | 1.300 | 1.300 | 1.270 | 1.300 | 1.197 | 291,601 |
| 2024-08-14 | 1.300 | 1.310 | 1.290 | 1.310 | 1.207 | 708,000 |
| 2024-08-13 | 1.270 | 1.310 | 1.260 | 1.310 | 1.207 | 476,600 |
| 2024-08-09 | 1.250 | 1.290 | 1.240 | 1.290 | 1.188 | 400,800 |
| 2024-08-08 | 1.250 | 1.260 | 1.250 | 1.260 | 1.161 | 266,900 |
| 2024-08-07 | 1.240 | 1.260 | 1.240 | 1.250 | 1.151 | 121,600 |
| 2024-08-06 | 1.270 | 1.270 | 1.240 | 1.250 | 1.151 | 935,200 |
| 2024-08-05 | 1.280 | 1.290 | 1.230 | 1.290 | 1.188 | 941,901 |
| 2024-08-02 | 1.280 | 1.300 | 1.250 | 1.300 | 1.197 | 1,692,003 |
| 2024-08-01 | 1.280 | 1.300 | 1.260 | 1.300 | 1.197 | 400,400 |
| 2024-07-31 | 1.320 | 1.330 | 1.250 | 1.300 | 1.197 | 988,501 |
| 2024-07-30 | 1.350 | 1.350 | 1.270 | 1.340 | 1.234 | 754,400 |
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.