SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.280	2.280	2.180	2.260	2.172	234,261
2026-01-20	2.240	2.260	2.240	2.260	2.172	100,255
2026-01-19	2.300	2.300	2.240	2.260	2.172	234,313
2026-01-16	2.280	2.320	2.240	2.260	2.172	252,850
2026-01-15	2.300	2.300	2.220	2.240	2.153	227,423
2026-01-14	2.260	2.320	2.220	2.240	2.153	303,466
2026-01-13	2.280	2.300	2.180	2.220	2.134	97,074
2026-01-12	2.300	2.300	2.160	2.280	2.192	140,678
2026-01-09	2.300	2.300	2.240	2.280	2.192	44,010
2026-01-08	2.320	2.320	2.200	2.200	2.115	122,641
2026-01-07	2.300	2.320	2.280	2.300	2.211	28,917
2026-01-06	2.320	2.320	2.300	2.300	2.211	50,849
2026-01-05	2.320	2.400	2.300	2.320	2.230	100,557
2025-12-30	2.380	2.380	2.300	2.380	2.288	60,968
2025-12-29	2.360	2.360	2.300	2.300	2.211	55,962
2025-12-26	2.380	2.400	2.340	2.360	2.269	44,447
2025-12-25	2.400	2.420	2.380	2.380	2.288	177,995
2025-12-24	2.640	2.660	2.400	2.480	2.384	318,887
2025-12-23	2.640	2.680	2.620	2.640	2.538	27,125
2025-12-22	2.660	2.680	2.600	2.680	2.576	73,402
2025-12-19	2.620	2.660	2.620	2.660	2.557	2,800
2025-12-18	2.640	2.700	2.600	2.620	2.518	64,578
2025-12-17	2.680	2.700	2.600	2.660	2.557	104,787
2025-12-16	2.640	2.680	2.600	2.680	2.576	192,523
2025-12-15	2.660	2.660	2.620	2.640	2.538	8,541
2025-12-12	2.700	2.700	2.520	2.600	2.499	109,851
2025-12-11	2.740	2.740	2.660	2.680	2.576	73,758
2025-12-09	2.780	2.780	2.740	2.740	2.634	16,528
2025-12-08	2.780	2.800	2.760	2.780	2.672	27,855
2025-12-04	2.900	2.900	2.720	2.780	2.672	55,738
2025-12-03	2.700	2.900	2.700	2.800	2.691	17,002
2025-12-02	2.700	2.820	2.660	2.680	2.576	71,848
2025-12-01	2.760	2.860	2.700	2.700	2.595	52,114
2025-11-28	2.840	2.840	2.720	2.760	2.653	13,160
2025-11-27	2.880	3.000	2.620	2.720	2.615	86,492
2025-11-26	2.860	2.920	2.840	2.880	2.768	139,613
2025-11-25	2.920	2.920	2.840	2.840	2.730	97,507
2025-11-24	2.840	2.920	2.840	2.860	2.749	243,069
2025-11-21	2.840	2.840	2.820	2.820	2.711	48,023
2025-11-20	2.820	2.880	2.800	2.840	2.730	62,385
2025-11-19	2.760	2.820	2.680	2.800	2.691	71,891
2025-11-18	2.700	2.760	2.700	2.740	2.634	42,743
2025-11-17	2.740	2.740	2.640	2.680	2.576	92,078
2025-11-14	2.660	2.700	2.580	2.620	2.518	322,203
2025-11-13	2.700	2.700	2.640	2.660	2.557	95,561
2025-11-12	2.700	2.760	2.680	2.700	2.595	58,427
2025-11-11	2.760	2.760	2.700	2.720	2.615	70,362
2025-11-10	2.820	2.820	2.760	2.760	2.653	31,233
2025-11-07	2.800	2.800	2.760	2.760	2.653	70,611
2025-11-06	2.820	2.840	2.780	2.800	2.691	83,275
2025-11-05	2.860	2.860	2.800	2.800	2.691	127,744
2025-11-04	2.860	2.860	2.820	2.860	2.749	28,407
2025-11-03	2.880	2.900	2.800	2.860	2.749	70,994
2025-10-31	2.900	2.900	2.860	2.860	2.749	77,588
2025-10-30	2.900	2.940	2.860	2.900	2.788	80,085
2025-10-29	2.940	2.980	2.920	2.940	2.826	134,193
2025-10-28	2.980	2.980	2.920	2.960	2.845	30,859
2025-10-27	3.000	3.000	2.920	2.980	2.865	60,079
2025-10-24	2.940	3.000	2.940	3.000	2.884	104,253
2025-10-22	3.040	3.040	2.920	2.940	2.826	279,648

← NewerPage 4 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.