SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.600 | 6.600 | 6.550 | 6.600 | 5.430 | 45,100 |
| 2024-04-26 | 6.600 | 6.600 | 6.550 | 6.600 | 5.430 | 4,461 |
| 2024-04-25 | 6.600 | 6.700 | 6.600 | 6.650 | 5.472 | 43,902 |
| 2024-04-24 | 6.600 | 6.650 | 6.600 | 6.600 | 5.430 | 72,225 |
| 2024-04-23 | 6.700 | 6.700 | 6.550 | 6.650 | 5.472 | 91,182 |
| 2024-04-22 | 6.600 | 6.600 | 6.500 | 6.550 | 5.389 | 78,810 |
| 2024-04-19 | 6.550 | 6.600 | 6.550 | 6.550 | 5.389 | 137,059 |
| 2024-04-18 | 6.600 | 6.650 | 6.550 | 6.600 | 5.430 | 109,512 |
| 2024-04-17 | 6.650 | 6.650 | 6.600 | 6.650 | 5.472 | 83,672 |
| 2024-04-11 | 6.600 | 6.700 | 6.500 | 6.600 | 5.430 | 68,508 |
| 2024-04-10 | 6.600 | 6.650 | 6.600 | 6.600 | 5.430 | 47,603 |
| 2024-04-09 | 6.650 | 6.650 | 6.600 | 6.600 | 5.430 | 59,515 |
| 2024-04-05 | 6.700 | 6.700 | 6.600 | 6.650 | 5.472 | 103,845 |
| 2024-04-04 | 6.800 | 6.800 | 6.650 | 6.650 | 5.472 | 88,709 |
| 2024-04-03 | 6.700 | 6.750 | 6.650 | 6.650 | 5.472 | 72,171 |
| 2024-04-02 | 6.750 | 6.750 | 6.600 | 6.650 | 5.472 | 63,585 |
| 2024-04-01 | 6.850 | 7.000 | 6.700 | 6.700 | 5.513 | 177,794 |
| 2024-03-29 | 6.600 | 7.000 | 6.500 | 6.850 | 5.636 | 644,586 |
| 2024-03-28 | 6.600 | 6.650 | 6.600 | 6.650 | 5.472 | 7,800 |
| 2024-03-27 | 6.600 | 6.700 | 6.550 | 6.600 | 5.430 | 59,892 |
| 2024-03-26 | 6.650 | 6.700 | 6.550 | 6.600 | 5.430 | 41,055 |
| 2024-03-25 | 6.650 | 6.750 | 6.450 | 6.600 | 5.430 | 442,200 |
| 2024-03-22 | 6.800 | 6.800 | 6.500 | 6.700 | 5.513 | 177,553 |
| 2024-03-21 | 6.750 | 6.900 | 6.750 | 6.750 | 5.554 | 115,177 |
| 2024-03-20 | 6.800 | 6.900 | 6.750 | 6.750 | 5.554 | 331,907 |
| 2024-03-19 | 6.650 | 6.850 | 6.550 | 6.750 | 5.554 | 244,705 |
| 2024-03-18 | 6.650 | 6.850 | 6.650 | 6.650 | 5.472 | 183,610 |
| 2024-03-15 | 6.700 | 6.800 | 6.650 | 6.650 | 5.472 | 68,870 |
| 2024-03-14 | 6.700 | 6.850 | 6.700 | 6.800 | 5.595 | 153,002 |
| 2024-03-13 | 6.800 | 6.850 | 6.800 | 6.850 | 5.513 | 153,602 |
| 2024-03-12 | 6.850 | 6.900 | 6.750 | 6.900 | 5.553 | 199,714 |
| 2024-03-11 | 6.850 | 6.950 | 6.850 | 6.850 | 5.513 | 114,600 |
| 2024-03-08 | 6.850 | 6.950 | 6.850 | 6.900 | 5.553 | 185,800 |
| 2024-03-07 | 6.900 | 6.900 | 6.800 | 6.900 | 5.553 | 37,950 |
| 2024-03-06 | 6.850 | 6.850 | 6.800 | 6.850 | 5.513 | 26,469 |
| 2024-03-05 | 6.850 | 6.950 | 6.750 | 6.850 | 5.513 | 208,405 |
| 2024-03-04 | 7.000 | 7.000 | 6.850 | 6.850 | 5.513 | 246,900 |
| 2024-03-01 | 6.550 | 7.050 | 6.550 | 6.800 | 5.473 | 462,555 |
| 2024-02-29 | 6.900 | 6.950 | 6.550 | 6.550 | 5.271 | 279,418 |
| 2024-02-28 | 6.950 | 7.000 | 6.850 | 6.900 | 5.553 | 101,648 |
| 2024-02-27 | 6.950 | 7.050 | 6.900 | 6.950 | 5.593 | 78,754 |
| 2024-02-23 | 7.000 | 7.050 | 6.900 | 6.900 | 5.553 | 83,700 |
| 2024-02-22 | 6.850 | 7.000 | 6.850 | 6.950 | 5.593 | 122,257 |
| 2024-02-21 | 6.950 | 7.050 | 6.800 | 6.850 | 5.513 | 174,989 |
| 2024-02-20 | 7.050 | 7.100 | 6.950 | 6.950 | 5.593 | 197,850 |
| 2024-02-19 | 6.950 | 7.100 | 6.950 | 7.050 | 5.674 | 74,635 |
| 2024-02-16 | 7.150 | 7.150 | 6.900 | 7.000 | 5.633 | 204,802 |
| 2024-02-15 | 6.800 | 7.200 | 6.800 | 6.950 | 5.593 | 814,576 |
| 2024-02-14 | 6.700 | 6.900 | 6.700 | 6.750 | 5.432 | 152,640 |
| 2024-02-13 | 6.900 | 6.950 | 6.600 | 6.700 | 5.392 | 639,657 |
| 2024-02-12 | 7.000 | 7.050 | 6.800 | 6.800 | 5.473 | 352,339 |
| 2024-02-09 | 7.000 | 7.100 | 6.900 | 6.950 | 5.593 | 218,529 |
| 2024-02-08 | 6.900 | 7.050 | 6.900 | 6.900 | 5.553 | 341,210 |
| 2024-02-07 | 6.950 | 7.000 | 6.800 | 6.900 | 5.553 | 294,885 |
| 2024-02-06 | 7.150 | 7.200 | 6.900 | 6.950 | 5.593 | 847,849 |
| 2024-02-05 | 7.300 | 7.300 | 7.100 | 7.150 | 5.754 | 133,958 |
| 2024-02-02 | 7.150 | 7.300 | 7.050 | 7.300 | 5.875 | 382,651 |
| 2024-02-01 | 7.050 | 7.250 | 7.050 | 7.200 | 5.794 | 228,740 |
| 2024-01-31 | 7.100 | 7.150 | 6.900 | 7.150 | 5.754 | 652,633 |
| 2024-01-30 | 7.250 | 7.250 | 7.050 | 7.100 | 5.714 | 229,776 |
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.