SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.160	1.180	1.160	1.160	1.160	77,113
2026-07-20	1.160	1.180	1.160	1.180	1.180	124,971
2026-07-17	1.170	1.190	1.160	1.180	1.180	52,225
2026-07-16	1.140	1.180	1.130	1.180	1.180	287,309
2026-07-15	1.140	1.150	1.120	1.130	1.130	60,011
2026-07-14	1.140	1.140	1.120	1.140	1.140	60,313
2026-07-13	1.150	1.160	1.100	1.140	1.140	216,076
2026-07-10	1.150	1.160	1.140	1.140	1.140	69,412
2026-07-09	1.150	1.150	1.130	1.140	1.140	92,617
2026-07-08	1.130	1.150	1.130	1.130	1.130	134,617
2026-07-07	1.100	1.130	1.100	1.130	1.130	274,400
2026-07-06	1.110	1.120	1.100	1.110	1.110	139,897
2026-07-03	1.080	1.120	1.080	1.090	1.090	656,434
2026-07-02	1.080	1.090	1.070	1.070	1.070	44,252
2026-07-01	1.090	1.090	1.070	1.080	1.080	338,028
2026-06-30	1.080	1.090	1.060	1.070	1.070	79,392
2026-06-29	1.070	1.090	1.050	1.070	1.070	731,641
2026-06-26	1.090	1.090	1.050	1.070	1.070	357,554
2026-06-25	1.080	1.090	1.060	1.080	1.080	121,721
2026-06-24	1.120	1.120	1.060	1.070	1.070	251,191
2026-06-23	1.120	1.120	1.090	1.090	1.090	249,116
2026-06-22	1.130	1.160	1.100	1.120	1.120	96,609
2026-06-19	1.140	1.140	1.110	1.120	1.120	194,223
2026-06-18	1.120	1.150	1.120	1.150	1.150	99,240
2026-06-17	1.140	1.140	1.040	1.110	1.110	238,398
2026-06-16	1.160	1.170	1.110	1.130	1.130	592,936
2026-06-15	1.170	1.170	1.130	1.160	1.160	537,920
2026-06-12	1.170	1.170	1.150	1.170	1.170	151,287
2026-06-11	1.180	1.190	1.150	1.180	1.180	209,204
2026-06-10	1.180	1.190	1.170	1.180	1.180	89,273
2026-06-09	1.180	1.220	1.170	1.180	1.180	97,577
2026-06-08	1.180	1.200	1.160	1.190	1.190	86,303
2026-06-05	1.240	1.240	1.150	1.190	1.190	1,062,774
2026-06-04	1.250	1.250	1.220	1.230	1.230	434,853
2026-06-02	1.240	1.250	1.220	1.250	1.250	315,576
2026-05-29	1.250	1.260	1.230	1.250	1.250	164,376
2026-05-28	1.280	1.300	1.230	1.280	1.280	697,551
2026-05-27	1.320	1.330	1.270	1.300	1.300	490,814
2026-05-26	1.330	1.340	1.320	1.330	1.330	168,552
2026-05-25	1.360	1.360	1.310	1.330	1.330	170,510
2026-05-22	1.340	1.370	1.310	1.330	1.330	409,103
2026-05-21	1.350	1.420	1.310	1.320	1.320	716,576
2026-05-20	1.460	1.460	1.390	1.390	1.390	309,549
2026-05-19	1.510	1.510	1.440	1.460	1.460	160,317
2026-05-18	1.580	1.580	1.450	1.510	1.510	674,414
2026-05-15	1.560	1.590	1.550	1.590	1.590	23,733
2026-05-14	1.540	1.600	1.540	1.570	1.570	136,967
2026-05-13	1.540	1.620	1.540	1.570	1.570	19,507
2026-05-12	1.580	1.590	1.570	1.580	1.580	54,744
2026-05-11	1.580	1.620	1.560	1.580	1.580	231,564
2026-05-08	1.600	1.600	1.570	1.580	1.580	489,050
2026-05-07	1.640	1.650	1.590	1.610	1.548	415,047
2026-05-06	1.660	1.660	1.620	1.640	1.576	157,616
2026-05-05	1.610	1.640	1.610	1.640	1.576	377,445
2026-04-30	1.630	1.630	1.620	1.620	1.557	76,814
2026-04-29	1.630	1.640	1.630	1.630	1.567	147,148
2026-04-28	1.610	1.640	1.610	1.630	1.567	227,520
2026-04-27	1.560	1.630	1.560	1.600	1.538	438,446
2026-04-24	1.620	1.620	1.570	1.580	1.519	101,620
2026-04-23	1.600	1.690	1.570	1.590	1.528	567,510

← NewerPage 2 of 21 · 1,216 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.