SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.950	8.950	8.850	8.900	6.487	525,777
2023-02-01	8.850	9.000	8.800	8.900	6.487	375,741
2023-01-31	8.950	9.000	8.850	8.850	6.451	314,632
2023-01-30	9.000	9.050	8.900	8.950	6.524	416,079
2023-01-27	9.000	9.050	8.950	9.000	6.560	678,981
2023-01-26	9.000	9.050	8.950	8.950	6.524	440,820
2023-01-25	9.150	9.200	9.000	9.000	6.560	1,253,457
2023-01-24	9.150	9.300	9.150	9.200	6.706	1,205,736
2023-01-23	9.200	9.200	9.100	9.150	6.669	764,381
2023-01-20	9.000	9.350	9.000	9.200	6.706	2,577,960
2023-01-19	9.000	9.000	8.900	9.000	6.560	263,527
2023-01-18	9.050	9.100	9.000	9.000	6.560	697,702
2023-01-17	9.100	9.100	9.000	9.050	6.597	463,753
2023-01-16	9.050	9.200	9.000	9.050	6.597	1,414,470
2023-01-13	8.900	9.100	8.900	9.050	6.597	1,244,809
2023-01-12	8.900	8.950	8.800	8.900	6.487	770,218
2023-01-11	9.100	9.100	8.950	8.950	6.524	589,274
2023-01-10	9.050	9.100	9.000	9.100	6.633	979,413
2023-01-09	8.900	9.150	8.900	9.050	6.597	1,896,271
2023-01-06	8.600	8.850	8.600	8.850	6.451	1,382,554
2023-01-05	8.700	8.700	8.550	8.550	6.232	441,790
2023-01-04	8.750	8.750	8.600	8.650	6.305	323,748
2023-01-03	8.600	8.850	8.600	8.750	6.378	968,346
2022-12-30	8.650	8.650	8.500	8.550	6.232	546,183
2022-12-29	8.700	8.750	8.550	8.600	6.269	420,741
2022-12-28	8.850	8.850	8.550	8.650	6.305	987,303
2022-12-27	8.500	8.550	8.400	8.400	6.123	373,679
2022-12-26	8.450	8.450	8.400	8.450	6.159	177,357
2022-12-23	8.500	8.500	8.400	8.450	6.159	193,655
2022-12-22	8.450	8.550	8.450	8.500	6.196	193,951
2022-12-21	8.500	8.600	8.500	8.500	6.196	263,055
2022-12-20	8.600	8.600	8.500	8.500	6.196	473,438
2022-12-19	8.700	8.700	8.550	8.600	6.269	267,310
2022-12-16	8.600	8.750	8.600	8.650	6.305	407,297
2022-12-15	8.750	8.750	8.600	8.650	6.305	524,460
2022-12-14	8.600	8.950	8.600	8.750	6.378	719,365
2022-12-13	8.550	8.600	8.500	8.500	6.196	546,945
2022-12-09	8.750	8.800	8.600	8.650	6.305	340,739
2022-12-08	8.900	8.900	8.750	8.750	6.378	411,029
2022-12-07	8.900	8.950	8.800	8.900	6.487	925,448
2022-12-06	8.750	8.950	8.750	8.900	6.487	1,749,312
2022-12-02	8.600	8.650	8.550	8.650	6.305	475,613
2022-12-01	8.550	8.700	8.550	8.600	6.269	528,570
2022-11-30	8.450	8.600	8.400	8.550	6.232	389,346
2022-11-29	8.550	8.650	8.450	8.450	6.159	495,899
2022-11-28	8.300	8.800	8.300	8.550	6.232	1,044,082
2022-11-25	8.300	8.400	8.300	8.300	6.050	199,520
2022-11-24	8.350	8.400	8.250	8.250	6.013	265,233
2022-11-23	8.450	8.500	8.300	8.300	6.050	396,326
2022-11-22	8.800	8.800	8.400	8.400	6.123	695,091
2022-11-21	8.350	8.950	8.300	8.750	6.378	1,274,914
2022-11-18	8.300	8.350	8.250	8.300	6.050	163,651
2022-11-17	8.400	8.400	8.300	8.300	6.050	77,650
2022-11-16	8.250	8.400	8.200	8.400	6.123	217,339
2022-11-15	8.400	8.450	8.200	8.250	6.013	476,276
2022-11-14	8.400	8.450	8.300	8.400	6.123	313,930
2022-11-11	8.250	8.450	8.250	8.450	6.159	357,405
2022-11-10	8.300	8.300	8.150	8.250	6.013	316,759
2022-11-09	8.500	8.500	8.250	8.300	6.050	639,014
2022-11-08	8.650	8.700	8.500	8.500	6.196	901,688

← NewerPage 16 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.