SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.940	4.980	4.920	4.920	3.844	172,221
2023-08-02	4.980	5.000	4.960	4.980	3.891	269,331
2023-07-31	5.000	5.000	4.980	4.980	3.891	326,394
2023-07-27	4.940	5.000	4.920	4.980	3.891	113,815
2023-07-26	4.940	4.960	4.920	4.940	3.860	59,076
2023-07-25	4.940	4.980	4.900	4.960	3.875	101,764
2023-07-24	5.000	5.000	4.900	4.960	3.875	377,157
2023-07-21	4.980	5.000	4.960	5.000	3.907	42,450
2023-07-20	4.980	5.000	4.940	4.940	3.860	340,348
2023-07-19	5.000	5.000	4.980	4.980	3.891	487,100
2023-07-18	5.000	5.050	5.000	5.050	3.946	75,107
2023-07-17	4.980	5.050	4.960	5.050	3.946	188,193
2023-07-14	4.940	4.980	4.920	4.980	3.891	255,770
2023-07-13	4.940	4.980	4.940	4.960	3.875	119,700
2023-07-12	4.960	4.960	4.920	4.960	3.875	113,930
2023-07-11	5.000	5.000	4.940	4.960	3.875	153,963
2023-07-10	4.980	5.000	4.960	5.000	3.907	135,547
2023-07-07	5.000	5.000	4.940	4.980	3.891	350,910
2023-07-06	5.150	5.150	5.000	5.000	3.907	313,475
2023-07-05	5.100	5.150	5.100	5.100	3.985	220,674
2023-07-04	5.150	5.200	5.100	5.100	3.985	155,891
2023-07-03	5.250	5.250	5.150	5.150	4.024	157,431
2023-06-30	5.300	5.350	5.250	5.250	4.102	871,985
2023-06-29	5.300	5.350	5.200	5.300	4.141	167,462
2023-06-28	5.550	5.550	5.350	5.350	4.180	165,095
2023-06-27	5.500	5.650	5.500	5.550	4.336	153,079
2023-06-26	5.800	5.900	5.500	5.500	4.297	414,994
2023-06-23	5.900	6.000	5.650	5.800	4.532	227,507
2023-06-22	6.000	6.000	5.800	5.900	4.610	305,505
2023-06-21	6.000	6.100	5.950	5.950	4.649	371,614
2023-06-20	6.050	6.100	6.000	6.050	4.727	183,975
2023-06-19	6.100	6.150	6.050	6.100	4.766	246,771
2023-06-16	6.050	6.100	6.050	6.100	4.766	187,726
2023-06-15	6.000	6.100	6.000	6.050	4.727	254,234
2023-06-14	6.100	6.150	6.050	6.050	4.727	161,339
2023-06-13	6.150	6.150	6.050	6.100	4.766	329,686
2023-06-12	6.100	6.150	6.100	6.100	4.766	74,606
2023-06-09	6.050	6.100	6.050	6.100	4.766	127,160
2023-06-08	6.100	6.150	6.050	6.100	4.766	102,084
2023-06-07	6.150	6.200	6.000	6.100	4.766	317,910
2023-06-06	6.150	6.200	6.150	6.150	4.805	225,345
2023-06-02	6.200	6.200	6.150	6.150	4.805	331,800
2023-06-01	6.200	6.250	6.100	6.150	4.805	180,402
2023-05-31	6.200	6.250	6.200	6.200	4.844	167,829
2023-05-30	6.250	6.300	6.200	6.200	4.844	239,765
2023-05-29	6.350	6.400	6.250	6.250	4.883	345,082
2023-05-26	6.400	6.400	6.300	6.350	4.962	105,145
2023-05-25	6.300	6.400	6.300	6.350	4.962	118,049
2023-05-24	6.350	6.400	6.300	6.300	4.922	101,252
2023-05-23	6.250	6.350	6.250	6.350	4.962	278,584
2023-05-22	6.200	6.250	6.150	6.200	4.844	293,396
2023-05-19	6.250	6.350	6.100	6.200	4.844	437,083
2023-05-18	6.250	6.350	6.250	6.250	4.883	186,485
2023-05-17	6.350	6.400	6.250	6.250	4.883	313,705
2023-05-16	6.500	6.550	6.250	6.400	5.001	957,583
2023-05-15	6.700	6.800	6.600	6.600	5.157	493,550
2023-05-12	6.900	6.950	6.800	6.800	5.313	301,849
2023-05-11	7.050	7.050	6.900	6.900	5.391	305,725
2023-05-10	7.100	7.100	7.000	7.000	5.469	341,038
2023-05-09	7.000	7.100	7.000	7.050	5.508	167,973

← NewerPage 14 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.