SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6.950 | 7.100 | 6.950 | 7.000 | 5.469 | 147,800 |
| 2023-05-03 | 6.950 | 7.000 | 6.800 | 6.950 | 5.430 | 868,356 |
| 2023-05-02 | 7.250 | 7.550 | 7.250 | 7.450 | 5.430 | 1,818,062 |
| 2023-04-28 | 7.200 | 7.300 | 7.200 | 7.200 | 5.248 | 725,021 |
| 2023-04-27 | 7.200 | 7.250 | 7.200 | 7.200 | 5.248 | 665,520 |
| 2023-04-26 | 7.200 | 7.200 | 7.150 | 7.200 | 5.248 | 279,142 |
| 2023-04-25 | 7.200 | 7.200 | 7.150 | 7.150 | 5.212 | 453,022 |
| 2023-04-24 | 7.200 | 7.250 | 7.150 | 7.200 | 5.248 | 238,281 |
| 2023-04-21 | 7.200 | 7.250 | 7.150 | 7.150 | 5.212 | 499,793 |
| 2023-04-20 | 7.150 | 7.300 | 7.150 | 7.150 | 5.212 | 1,358,394 |
| 2023-04-19 | 7.150 | 7.200 | 7.100 | 7.150 | 5.212 | 557,192 |
| 2023-04-18 | 7.250 | 7.250 | 7.150 | 7.150 | 5.212 | 552,579 |
| 2023-04-17 | 7.200 | 7.250 | 7.200 | 7.250 | 5.285 | 580,127 |
| 2023-04-12 | 7.200 | 7.250 | 7.150 | 7.200 | 5.248 | 344,785 |
| 2023-04-11 | 7.200 | 7.200 | 7.150 | 7.200 | 5.248 | 408,350 |
| 2023-04-10 | 7.150 | 7.250 | 7.100 | 7.150 | 5.212 | 904,687 |
| 2023-04-07 | 7.800 | 7.800 | 7.000 | 7.100 | 5.175 | 7,690,984 |
| 2023-04-05 | 7.900 | 7.900 | 7.700 | 7.750 | 5.649 | 420,331 |
| 2023-04-04 | 8.000 | 8.000 | 7.800 | 7.900 | 5.758 | 506,871 |
| 2023-04-03 | 8.000 | 8.000 | 7.950 | 7.950 | 5.795 | 276,075 |
| 2023-03-31 | 8.000 | 8.100 | 7.950 | 8.000 | 5.831 | 516,302 |
| 2023-03-30 | 7.950 | 8.050 | 7.950 | 7.950 | 5.795 | 340,924 |
| 2023-03-29 | 8.000 | 8.000 | 7.950 | 7.950 | 5.795 | 366,267 |
| 2023-03-28 | 8.000 | 8.000 | 7.950 | 7.950 | 5.795 | 198,270 |
| 2023-03-27 | 8.000 | 8.050 | 7.900 | 7.950 | 5.795 | 455,952 |
| 2023-03-24 | 7.950 | 8.000 | 7.950 | 8.000 | 5.831 | 120,716 |
| 2023-03-23 | 7.950 | 8.050 | 7.950 | 7.950 | 5.795 | 480,162 |
| 2023-03-22 | 8.050 | 8.100 | 8.000 | 8.000 | 5.831 | 438,818 |
| 2023-03-21 | 7.850 | 8.050 | 7.850 | 8.000 | 5.831 | 713,665 |
| 2023-03-20 | 7.750 | 7.900 | 7.750 | 7.850 | 5.722 | 345,842 |
| 2023-03-17 | 7.700 | 7.800 | 7.700 | 7.750 | 5.649 | 142,950 |
| 2023-03-16 | 7.750 | 7.750 | 7.650 | 7.650 | 5.576 | 448,544 |
| 2023-03-15 | 7.700 | 7.850 | 7.700 | 7.850 | 5.722 | 530,972 |
| 2023-03-14 | 7.950 | 8.000 | 7.650 | 7.650 | 5.576 | 720,281 |
| 2023-03-13 | 7.950 | 8.050 | 7.900 | 7.900 | 5.758 | 520,003 |
| 2023-03-10 | 8.100 | 8.100 | 7.950 | 8.050 | 5.868 | 486,835 |
| 2023-03-09 | 8.100 | 8.200 | 8.050 | 8.050 | 5.868 | 591,306 |
| 2023-03-08 | 8.000 | 8.100 | 8.000 | 8.050 | 5.868 | 701,977 |
| 2023-03-07 | 7.750 | 8.100 | 7.750 | 8.000 | 5.831 | 526,026 |
| 2023-03-03 | 7.700 | 7.750 | 7.650 | 7.750 | 5.649 | 214,502 |
| 2023-03-02 | 7.700 | 7.750 | 7.600 | 7.650 | 5.576 | 674,660 |
| 2023-03-01 | 7.750 | 7.850 | 7.600 | 7.600 | 5.540 | 1,291,629 |
| 2023-02-28 | 7.900 | 7.900 | 7.600 | 7.700 | 5.613 | 2,903,544 |
| 2023-02-27 | 8.350 | 8.350 | 8.150 | 8.250 | 6.013 | 662,611 |
| 2023-02-24 | 8.400 | 8.400 | 8.250 | 8.350 | 6.086 | 562,442 |
| 2023-02-23 | 8.500 | 8.500 | 8.300 | 8.400 | 6.123 | 950,537 |
| 2023-02-22 | 8.400 | 8.500 | 8.400 | 8.500 | 6.196 | 638,755 |
| 2023-02-21 | 8.500 | 8.500 | 8.400 | 8.400 | 6.123 | 879,241 |
| 2023-02-20 | 8.450 | 8.500 | 8.400 | 8.450 | 6.159 | 719,680 |
| 2023-02-17 | 8.400 | 8.400 | 8.300 | 8.350 | 6.086 | 373,500 |
| 2023-02-16 | 8.400 | 8.450 | 8.300 | 8.400 | 6.123 | 666,949 |
| 2023-02-15 | 8.700 | 8.700 | 8.300 | 8.400 | 6.123 | 1,262,296 |
| 2023-02-14 | 8.700 | 8.800 | 8.650 | 8.700 | 6.341 | 517,318 |
| 2023-02-13 | 8.800 | 8.800 | 8.700 | 8.700 | 6.341 | 452,187 |
| 2023-02-10 | 8.900 | 8.900 | 8.800 | 8.800 | 6.414 | 290,630 |
| 2023-02-09 | 8.950 | 8.950 | 8.700 | 8.850 | 6.451 | 1,090,270 |
| 2023-02-08 | 9.050 | 9.050 | 8.900 | 8.950 | 6.524 | 888,482 |
| 2023-02-07 | 9.100 | 9.150 | 8.900 | 9.000 | 6.560 | 1,677,339 |
| 2023-02-06 | 8.950 | 9.200 | 8.900 | 9.100 | 6.633 | 1,819,489 |
| 2023-02-03 | 8.950 | 8.950 | 8.850 | 8.900 | 6.487 | 391,029 |
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.