SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.200 | 7.400 | 7.200 | 7.200 | 5.794 | 1,314,300 |
| 2024-01-26 | 7.050 | 7.250 | 7.000 | 7.150 | 5.754 | 1,261,136 |
| 2024-01-25 | 6.900 | 7.100 | 6.900 | 7.050 | 5.674 | 362,753 |
| 2024-01-24 | 6.950 | 7.100 | 6.900 | 6.950 | 5.593 | 545,217 |
| 2024-01-23 | 6.450 | 6.900 | 6.450 | 6.900 | 5.553 | 413,378 |
| 2024-01-22 | 6.400 | 6.650 | 6.300 | 6.550 | 5.271 | 187,059 |
| 2024-01-19 | 6.500 | 6.500 | 6.400 | 6.400 | 5.151 | 66,762 |
| 2024-01-18 | 6.500 | 6.550 | 6.450 | 6.450 | 5.191 | 127,417 |
| 2024-01-17 | 6.500 | 6.650 | 6.500 | 6.650 | 5.352 | 194,901 |
| 2024-01-16 | 6.600 | 6.800 | 6.600 | 6.600 | 5.312 | 336,408 |
| 2024-01-15 | 6.500 | 6.800 | 6.450 | 6.750 | 5.432 | 449,097 |
| 2024-01-12 | 7.050 | 7.100 | 6.700 | 6.700 | 5.392 | 314,871 |
| 2024-01-11 | 7.050 | 7.150 | 7.000 | 7.050 | 5.674 | 244,531 |
| 2024-01-10 | 7.150 | 7.150 | 7.050 | 7.050 | 5.674 | 124,044 |
| 2024-01-09 | 7.200 | 7.200 | 7.000 | 7.150 | 5.754 | 324,764 |
| 2024-01-08 | 7.200 | 7.250 | 7.100 | 7.100 | 5.714 | 231,241 |
| 2024-01-05 | 7.200 | 7.250 | 7.100 | 7.200 | 5.794 | 393,902 |
| 2024-01-04 | 7.200 | 7.200 | 7.050 | 7.200 | 5.794 | 504,033 |
| 2024-01-03 | 7.150 | 7.200 | 7.050 | 7.200 | 5.794 | 455,775 |
| 2024-01-02 | 7.200 | 7.250 | 7.100 | 7.100 | 5.714 | 375,728 |
| 2023-12-28 | 7.250 | 7.250 | 7.050 | 7.200 | 5.794 | 619,939 |
| 2023-12-27 | 7.250 | 7.250 | 7.100 | 7.200 | 5.794 | 524,885 |
| 2023-12-26 | 7.250 | 7.300 | 7.000 | 7.100 | 5.714 | 719,019 |
| 2023-12-25 | 7.350 | 7.400 | 7.050 | 7.250 | 5.835 | 1,161,654 |
| 2023-12-22 | 7.000 | 7.200 | 6.300 | 7.200 | 5.794 | 2,561,111 |
| 2023-12-21 | 6.000 | 6.600 | 5.800 | 6.600 | 5.312 | 1,992,092 |
| 2023-12-20 | 5.500 | 5.850 | 5.450 | 5.600 | 4.507 | 1,085,021 |
| 2023-12-19 | 5.300 | 5.500 | 5.250 | 5.400 | 4.346 | 612,241 |
| 2023-12-18 | 5.200 | 5.300 | 5.200 | 5.300 | 4.265 | 342,164 |
| 2023-12-15 | 5.150 | 5.300 | 5.150 | 5.250 | 4.225 | 260,109 |
| 2023-12-14 | 5.200 | 5.200 | 5.100 | 5.200 | 4.185 | 306,506 |
| 2023-12-13 | 5.150 | 5.250 | 5.050 | 5.150 | 4.145 | 393,282 |
| 2023-12-12 | 5.250 | 5.250 | 5.150 | 5.150 | 4.145 | 152,543 |
| 2023-12-08 | 4.980 | 5.250 | 4.980 | 5.200 | 4.185 | 1,139,603 |
| 2023-12-07 | 5.000 | 5.050 | 4.980 | 4.980 | 4.008 | 47,321 |
| 2023-12-06 | 4.940 | 5.100 | 4.940 | 5.000 | 4.024 | 216,614 |
| 2023-12-04 | 4.900 | 5.000 | 4.900 | 4.960 | 3.992 | 260,503 |
| 2023-12-01 | 4.960 | 5.000 | 4.900 | 4.900 | 3.943 | 45,000 |
| 2023-11-30 | 5.000 | 5.000 | 4.960 | 4.960 | 3.992 | 66,700 |
| 2023-11-29 | 5.000 | 5.000 | 4.980 | 5.000 | 4.024 | 115,631 |
| 2023-11-28 | 5.100 | 5.100 | 4.980 | 5.000 | 4.024 | 324,919 |
| 2023-11-27 | 5.100 | 5.150 | 5.000 | 5.150 | 4.024 | 480,417 |
| 2023-11-24 | 5.100 | 5.150 | 5.050 | 5.050 | 3.946 | 125,331 |
| 2023-11-23 | 5.150 | 5.150 | 5.100 | 5.150 | 4.024 | 426,359 |
| 2023-11-22 | 5.100 | 5.250 | 5.050 | 5.100 | 3.985 | 605,329 |
| 2023-11-21 | 5.150 | 5.150 | 5.050 | 5.050 | 3.946 | 270,725 |
| 2023-11-20 | 5.050 | 5.150 | 5.000 | 5.050 | 3.946 | 243,169 |
| 2023-11-17 | 4.980 | 5.200 | 4.980 | 5.000 | 3.907 | 720,525 |
| 2023-11-16 | 5.000 | 5.050 | 4.980 | 4.980 | 3.891 | 316,121 |
| 2023-11-15 | 5.000 | 5.050 | 5.000 | 5.050 | 3.946 | 755,046 |
| 2023-11-14 | 4.860 | 5.000 | 4.860 | 4.980 | 3.891 | 237,800 |
| 2023-11-13 | 4.960 | 4.960 | 4.820 | 4.840 | 3.782 | 169,107 |
| 2023-11-10 | 5.000 | 5.000 | 4.960 | 4.960 | 3.875 | 67,919 |
| 2023-11-09 | 5.000 | 5.000 | 4.940 | 5.000 | 3.907 | 211,782 |
| 2023-11-08 | 4.980 | 5.000 | 4.940 | 5.000 | 3.907 | 62,262 |
| 2023-11-07 | 5.000 | 5.050 | 4.980 | 5.000 | 3.907 | 152,273 |
| 2023-11-06 | 4.960 | 5.050 | 4.960 | 5.000 | 3.907 | 177,286 |
| 2023-11-03 | 4.740 | 5.050 | 4.740 | 5.050 | 3.946 | 733,490 |
| 2023-11-02 | 4.720 | 4.740 | 4.720 | 4.740 | 3.704 | 79,835 |
| 2023-11-01 | 4.700 | 4.720 | 4.680 | 4.720 | 3.688 | 98,218 |
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.