SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.610	1.610	1.580	1.600	1.538	49,071
2026-04-21	1.600	1.600	1.580	1.590	1.528	81,345
2026-04-20	1.600	1.650	1.570	1.600	1.538	610,010
2026-04-17	1.630	1.630	1.590	1.600	1.538	316,745
2026-04-16	1.610	1.650	1.610	1.630	1.567	43,253
2026-04-10	1.640	1.660	1.600	1.600	1.538	150,477
2026-04-09	1.640	1.650	1.620	1.620	1.557	104,126
2026-04-08	1.640	1.660	1.610	1.650	1.586	118,679
2026-04-07	1.710	1.720	1.600	1.650	1.586	823,108
2026-04-03	1.710	1.720	1.700	1.700	1.634	123,012
2026-04-02	1.740	1.740	1.690	1.710	1.644	232,121
2026-04-01	1.760	1.760	1.700	1.730	1.663	430,702
2026-03-31	1.740	1.760	1.710	1.750	1.682	15,270
2026-03-30	1.700	1.750	1.700	1.720	1.653	80,519
2026-03-27	1.780	1.790	1.680	1.710	1.644	396,316
2026-03-26	1.770	1.770	1.720	1.740	1.673	73,213
2026-03-25	1.790	1.790	1.730	1.730	1.663	46,409
2026-03-24	1.800	1.850	1.700	1.730	1.663	307,554
2026-03-23	1.850	1.850	1.770	1.770	1.701	85,385
2026-03-20	1.840	1.850	1.750	1.850	1.778	436,806
2026-03-19	1.890	1.890	1.800	1.850	1.778	159,335
2026-03-18	1.870	1.890	1.800	1.890	1.817	344,515
2026-03-17	1.880	1.900	1.810	1.860	1.788	344,679
2026-03-16	1.860	1.880	1.840	1.880	1.807	161,041
2026-03-13	1.880	1.880	1.840	1.860	1.788	153,780
2026-03-12	1.900	1.900	1.850	1.870	1.798	196,564
2026-03-11	1.850	1.850	1.810	1.840	1.769	147,721
2026-03-10	1.830	1.830	1.800	1.820	1.749	217,921
2026-03-09	1.820	1.890	1.790	1.830	1.759	125,699
2026-03-06	1.750	1.890	1.750	1.820	1.749	71,360
2026-03-05	1.690	1.890	1.640	1.840	1.769	351,476
2026-03-04	1.700	1.720	1.610	1.650	1.586	383,308
2026-03-02	1.890	1.890	1.800	1.800	1.730	649,645
2026-02-27	1.940	1.940	1.900	1.900	1.826	653,575
2026-02-26	1.920	1.950	1.900	1.940	1.865	403,924
2026-02-25	1.980	1.980	1.900	1.920	1.846	1,237,187
2026-02-24	1.970	1.970	1.930	1.950	1.874	561,827
2026-02-23	1.980	1.990	1.930	1.970	1.894	888,852
2026-02-20	2.020	2.020	1.950	1.990	1.913	1,200,795
2026-02-19	2.040	2.060	1.950	2.000	1.923	3,284,166
2026-02-18	2.000	2.060	1.950	2.040	1.961	1,572,828
2026-02-17	2.000	2.000	1.970	2.000	1.923	771,215
2026-02-16	2.020	2.020	1.980	2.000	1.923	679,334
2026-02-13	2.020	2.040	1.980	2.020	1.942	735,779
2026-02-12	2.000	2.040	1.980	2.020	1.942	468,022
2026-02-11	2.040	2.040	1.980	2.000	1.923	332,707
2026-02-10	2.000	2.060	1.980	2.040	1.961	408,503
2026-02-09	1.990	2.040	1.980	2.040	1.961	408,964
2026-02-06	2.000	2.020	1.980	2.000	1.923	161,782
2026-02-05	2.120	2.120	2.000	2.020	1.942	877,599
2026-02-04	2.180	2.200	2.160	2.160	2.076	168,811
2026-02-03	2.220	2.220	2.180	2.180	2.096	126,247
2026-02-02	2.200	2.240	2.180	2.200	2.115	138,638
2026-01-30	2.200	2.240	2.160	2.180	2.096	181,884
2026-01-29	2.240	2.240	2.200	2.220	2.134	109,492
2026-01-28	2.220	2.220	2.200	2.220	2.134	111,677
2026-01-27	2.240	2.240	2.200	2.200	2.115	94,880
2026-01-26	2.260	2.260	2.180	2.200	2.115	144,951
2026-01-23	2.240	2.280	2.180	2.220	2.134	108,690
2026-01-22	2.240	2.260	2.180	2.180	2.096	175,500

← NewerPage 3 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.