SMD100_SAINTMED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.740	4.740	4.600	4.700	3.672	321,767
2023-10-30	4.740	4.740	4.700	4.740	3.704	113,425
2023-10-27	4.740	4.740	4.680	4.720	3.688	242,324
2023-10-26	4.720	4.760	4.700	4.720	3.688	267,965
2023-10-25	4.740	4.760	4.720	4.740	3.704	110,572
2023-10-24	4.760	4.760	4.700	4.740	3.704	119,119
2023-10-20	4.760	4.760	4.600	4.740	3.704	613,582
2023-10-19	4.740	4.760	4.720	4.740	3.704	125,315
2023-10-18	4.760	4.760	4.700	4.720	3.688	117,322
2023-10-17	4.760	4.760	4.700	4.720	3.688	74,426
2023-10-16	4.740	4.740	4.700	4.720	3.688	375,408
2023-10-12	4.760	4.780	4.740	4.740	3.704	204,482
2023-10-11	4.740	4.760	4.720	4.740	3.704	151,679
2023-10-10	4.740	4.760	4.720	4.720	3.688	547,565
2023-10-09	4.780	4.780	4.700	4.740	3.704	306,480
2023-10-06	4.760	4.780	4.740	4.740	3.704	181,124
2023-10-05	4.720	4.780	4.720	4.740	3.704	62,149
2023-10-04	4.720	4.740	4.680	4.720	3.688	293,500
2023-10-03	4.800	4.800	4.720	4.720	3.688	231,109
2023-10-02	4.780	4.800	4.780	4.780	3.735	112,302
2023-09-29	4.780	4.780	4.740	4.780	3.735	179,751
2023-09-28	4.840	4.840	4.780	4.780	3.735	167,280
2023-09-27	4.860	4.880	4.780	4.800	3.750	246,644
2023-09-26	4.900	4.900	4.840	4.840	3.782	209,950
2023-09-25	4.880	4.900	4.820	4.880	3.813	286,403
2023-09-22	4.740	4.840	4.740	4.840	3.782	188,400
2023-09-21	4.700	4.760	4.700	4.740	3.704	388,196
2023-09-20	4.940	4.940	4.780	4.780	3.735	560,869
2023-09-19	4.960	4.980	4.900	4.940	3.860	446,886
2023-09-18	4.980	5.000	4.960	4.960	3.875	208,568
2023-09-15	4.960	5.000	4.940	5.000	3.907	405,790
2023-09-14	5.000	5.000	4.960	4.980	3.891	241,451
2023-09-13	5.100	5.100	4.940	5.000	3.907	935,722
2023-09-12	5.100	5.100	5.050	5.050	3.946	163,750
2023-09-11	5.250	5.250	5.000	5.100	3.985	725,841
2023-09-08	5.250	5.300	5.250	5.250	4.102	151,802
2023-09-07	5.350	5.350	5.200	5.250	4.102	422,824
2023-09-06	5.300	5.350	5.250	5.300	4.141	547,933
2023-09-05	5.250	5.350	5.200	5.350	4.180	503,971
2023-09-04	5.350	5.350	5.200	5.200	4.063	626,756
2023-09-01	5.300	5.350	5.250	5.300	4.141	538,540
2023-08-31	5.450	5.550	5.200	5.300	4.141	2,613,787
2023-08-30	5.100	5.500	5.050	5.500	4.297	3,108,926
2023-08-29	5.100	5.150	5.050	5.050	3.946	1,320,061
2023-08-28	5.100	5.200	5.050	5.100	3.985	1,707,734
2023-08-25	5.100	5.150	5.050	5.100	3.985	383,019
2023-08-24	4.980	5.150	4.980	5.100	3.985	1,141,493
2023-08-23	4.980	5.000	4.940	4.980	3.891	271,997
2023-08-22	4.980	5.000	4.960	5.000	3.907	358,293
2023-08-21	4.940	4.980	4.920	4.960	3.875	242,405
2023-08-18	4.960	4.960	4.940	4.960	3.875	107,379
2023-08-17	4.940	4.980	4.940	4.980	3.891	190,931
2023-08-16	4.940	5.050	4.920	4.980	3.891	310,978
2023-08-15	4.920	5.000	4.920	4.940	3.860	165,135
2023-08-11	4.920	4.940	4.920	4.920	3.844	71,569
2023-08-10	4.940	4.960	4.940	4.940	3.860	54,858
2023-08-09	4.940	4.960	4.920	4.960	3.875	61,813
2023-08-08	4.980	4.980	4.920	4.920	3.844	168,540
2023-08-07	4.920	4.980	4.920	4.980	3.891	48,071
2023-08-04	4.940	4.980	4.920	4.920	3.844	87,903

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.