SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.200 | 4.300 | 4.020 | 4.120 | 3.390 | 41,078 |
| 2024-07-26 | 4.120 | 4.280 | 4.120 | 4.220 | 3.472 | 29,212 |
| 2024-07-25 | 4.220 | 4.300 | 4.080 | 4.100 | 3.373 | 57,035 |
| 2024-07-24 | 4.500 | 4.500 | 4.280 | 4.300 | 3.538 | 71,804 |
| 2024-07-23 | 4.560 | 4.560 | 4.360 | 4.400 | 3.620 | 86,115 |
| 2024-07-19 | 4.580 | 4.640 | 4.560 | 4.560 | 3.752 | 65,114 |
| 2024-07-18 | 4.560 | 4.620 | 4.560 | 4.600 | 3.785 | 88,802 |
| 2024-07-17 | 4.660 | 4.680 | 4.560 | 4.560 | 3.752 | 195,350 |
| 2024-07-16 | 4.720 | 4.720 | 4.640 | 4.660 | 3.834 | 64,120 |
| 2024-07-15 | 4.680 | 4.700 | 4.660 | 4.680 | 3.851 | 43,605 |
| 2024-07-12 | 4.660 | 4.700 | 4.660 | 4.700 | 3.867 | 51,318 |
| 2024-07-11 | 4.700 | 4.700 | 4.680 | 4.680 | 3.851 | 44,254 |
| 2024-07-10 | 4.660 | 4.720 | 4.640 | 4.680 | 3.851 | 30,002 |
| 2024-07-09 | 4.640 | 4.680 | 4.640 | 4.660 | 3.834 | 17,181 |
| 2024-07-08 | 4.720 | 4.740 | 4.600 | 4.680 | 3.851 | 79,925 |
| 2024-07-05 | 4.780 | 4.780 | 4.700 | 4.740 | 3.900 | 24,500 |
| 2024-07-04 | 4.800 | 4.800 | 4.700 | 4.700 | 3.867 | 129,775 |
| 2024-07-03 | 4.800 | 4.820 | 4.800 | 4.800 | 3.949 | 8,609 |
| 2024-07-02 | 4.900 | 4.900 | 4.720 | 4.800 | 3.949 | 22,220 |
| 2024-07-01 | 4.840 | 4.840 | 4.800 | 4.800 | 3.949 | 34,301 |
| 2024-06-28 | 4.900 | 4.900 | 4.700 | 4.760 | 3.917 | 146,057 |
| 2024-06-27 | 4.860 | 4.880 | 4.820 | 4.860 | 3.999 | 12,115 |
| 2024-06-26 | 4.900 | 4.940 | 4.860 | 4.880 | 4.015 | 42,392 |
| 2024-06-25 | 4.940 | 4.940 | 4.920 | 4.940 | 4.065 | 9,116 |
| 2024-06-24 | 4.800 | 5.000 | 4.800 | 4.940 | 4.065 | 33,519 |
| 2024-06-21 | 4.760 | 4.860 | 4.760 | 4.800 | 3.949 | 178,805 |
| 2024-06-20 | 4.680 | 4.980 | 4.620 | 4.780 | 3.933 | 78,426 |
| 2024-06-19 | 4.940 | 4.940 | 4.680 | 4.680 | 3.851 | 258,463 |
| 2024-06-18 | 4.960 | 5.000 | 4.960 | 4.980 | 4.098 | 2,730 |
| 2024-06-17 | 5.000 | 5.000 | 4.920 | 4.960 | 4.081 | 27,157 |
| 2024-06-14 | 4.960 | 5.000 | 4.940 | 5.000 | 4.114 | 10,148 |
| 2024-06-13 | 4.960 | 4.960 | 4.940 | 4.960 | 4.081 | 15,080 |
| 2024-06-12 | 5.000 | 5.000 | 4.940 | 4.960 | 4.081 | 14,730 |
| 2024-06-11 | 4.940 | 5.100 | 4.940 | 5.000 | 4.114 | 3,200 |
| 2024-06-10 | 4.920 | 4.960 | 4.880 | 4.940 | 4.065 | 36,996 |
| 2024-06-07 | 4.940 | 5.000 | 4.940 | 4.960 | 4.081 | 32,925 |
| 2024-06-06 | 5.100 | 5.100 | 4.960 | 4.960 | 4.081 | 60,433 |
| 2024-06-05 | 5.200 | 5.200 | 4.960 | 5.100 | 4.196 | 305,356 |
| 2024-06-04 | 5.150 | 5.250 | 5.100 | 5.150 | 4.237 | 66,122 |
| 2024-05-31 | 5.600 | 5.600 | 5.300 | 5.300 | 4.361 | 83,203 |
| 2024-05-30 | 5.650 | 5.650 | 5.350 | 5.550 | 4.567 | 84,532 |
| 2024-05-29 | 5.550 | 5.550 | 5.500 | 5.550 | 4.567 | 17,318 |
| 2024-05-28 | 5.650 | 5.650 | 5.500 | 5.600 | 4.608 | 32,913 |
| 2024-05-27 | 5.600 | 5.650 | 5.550 | 5.600 | 4.608 | 58,089 |
| 2024-05-24 | 5.550 | 5.750 | 5.550 | 5.550 | 4.567 | 65,867 |
| 2024-05-23 | 5.550 | 5.800 | 5.550 | 5.800 | 4.772 | 125,705 |
| 2024-05-21 | 5.550 | 5.700 | 5.550 | 5.650 | 4.649 | 46,371 |
| 2024-05-20 | 5.500 | 5.550 | 5.500 | 5.550 | 4.567 | 82,923 |
| 2024-05-17 | 5.500 | 5.650 | 5.500 | 5.500 | 4.525 | 121,506 |
| 2024-05-16 | 5.550 | 5.650 | 5.400 | 5.500 | 4.525 | 357,211 |
| 2024-05-15 | 5.800 | 6.100 | 5.750 | 5.950 | 4.896 | 72,599 |
| 2024-05-14 | 5.700 | 5.800 | 5.600 | 5.800 | 4.772 | 79,005 |
| 2024-05-13 | 6.250 | 6.250 | 5.600 | 5.750 | 4.731 | 328,096 |
| 2024-05-10 | 6.400 | 6.450 | 6.150 | 6.250 | 5.142 | 204,333 |
| 2024-05-09 | 6.500 | 6.600 | 6.450 | 6.450 | 5.307 | 75,929 |
| 2024-05-08 | 6.500 | 6.600 | 6.500 | 6.500 | 5.348 | 29,031 |
| 2024-05-07 | 6.600 | 6.600 | 6.550 | 6.600 | 5.430 | 20,200 |
| 2024-05-03 | 6.550 | 6.600 | 6.500 | 6.600 | 5.430 | 110,535 |
| 2024-05-02 | 6.550 | 6.550 | 6.500 | 6.500 | 5.348 | 49,308 |
| 2024-04-30 | 6.600 | 6.600 | 6.500 | 6.600 | 5.430 | 57,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.0624 THB |
| 2025-03-13 | 0.2500 THB |
| 2024-11-26 | 0.5000 THB |
| 2024-03-14 | 0.1500 THB |
| 2023-11-28 | 0.1500 THB |
| 2023-05-03 | 0.5000 THB |
| 2022-08-29 | 0.2500 THB |
| 2022-03-15 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.