SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.100 | 12.400 | 12.100 | 12.400 | 8.109 | 354,900 |
| 2021-11-08 | 12.400 | 12.500 | 12.100 | 12.200 | 7.978 | 661,290 |
| 2021-11-05 | 12.300 | 12.700 | 12.300 | 12.400 | 8.109 | 607,110 |
| 2021-11-04 | 12.100 | 12.300 | 12.000 | 12.300 | 8.044 | 961,695 |
| 2021-11-03 | 12.600 | 12.600 | 12.300 | 12.300 | 8.044 | 1,048,425 |
| 2021-11-02 | 12.700 | 12.700 | 12.500 | 12.600 | 8.240 | 650,685 |
| 2021-11-01 | 12.700 | 12.700 | 12.500 | 12.600 | 8.240 | 333,585 |
| 2021-10-29 | 12.900 | 12.900 | 12.600 | 12.700 | 8.305 | 516,390 |
| 2021-10-28 | 12.800 | 13.000 | 12.700 | 12.700 | 8.305 | 671,790 |
| 2021-10-27 | 13.000 | 13.000 | 12.700 | 12.800 | 8.371 | 670,215 |
| 2021-10-26 | 13.200 | 13.200 | 12.800 | 12.800 | 8.371 | 1,019,235 |
| 2021-10-25 | 12.600 | 13.100 | 12.600 | 13.000 | 8.501 | 1,337,805 |
| 2021-10-21 | 12.500 | 13.000 | 12.500 | 12.700 | 8.305 | 419,790 |
| 2021-10-20 | 12.700 | 12.700 | 12.500 | 12.600 | 8.240 | 998,445 |
| 2021-10-19 | 12.700 | 12.700 | 12.500 | 12.600 | 8.240 | 591,570 |
| 2021-10-18 | 12.800 | 12.800 | 12.600 | 12.600 | 8.240 | 821,520 |
| 2021-10-15 | 12.700 | 12.900 | 12.600 | 12.700 | 8.305 | 921,900 |
| 2021-10-14 | 12.800 | 12.900 | 12.600 | 12.700 | 8.305 | 866,565 |
← NewerPage 21 of 21 · 1,218 trading days
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.