Simat Technologies Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 558,975 |
| 2026-10-19 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 1,280,790 |
| 2026-10-15 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 1,093,501 |
| 2026-10-14 | 1.100 | 1.160 | 1.100 | 1.130 | 1.130 | 2,593,600 |
| 2026-10-12 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 721,400 |
| 2026-10-09 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 418,300 |
| 2026-10-08 | 1.110 | 1.180 | 1.110 | 1.120 | 1.120 | 1,813,901 |
| 2026-10-07 | 1.070 | 1.180 | 1.060 | 1.110 | 1.110 | 1,602,611 |
| 2026-10-06 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 212,500 |
| 2026-10-05 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 877,600 |
| 2026-10-02 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 725,300 |
| 2026-10-01 | 1.090 | 1.120 | 1.090 | 1.090 | 1.090 | 871,790 |
| 2026-09-30 | 1.160 | 1.160 | 1.090 | 1.090 | 1.090 | 1,960,700 |
| 2026-09-29 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,143,300 |
| 2026-09-28 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 802,000 |
| 2026-09-25 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 603,600 |
| 2026-09-24 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 1,371,000 |
| 2026-09-23 | 1.180 | 1.230 | 1.170 | 1.210 | 1.210 | 2,911,700 |
| 2026-09-22 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 701,100 |
| 2026-09-21 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 729,814 |
Page 1 of 1 · 20 trading days
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.