SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.120 | 3.120 | 3.020 | 3.040 | 2.922 | 126,434 |
| 2025-10-20 | 3.160 | 3.180 | 3.080 | 3.100 | 2.980 | 137,714 |
| 2025-10-17 | 3.260 | 3.260 | 3.160 | 3.160 | 3.038 | 228,568 |
| 2025-10-16 | 3.340 | 3.360 | 3.240 | 3.240 | 3.114 | 165,094 |
| 2025-10-15 | 3.380 | 3.380 | 3.300 | 3.340 | 3.211 | 188,540 |
| 2025-10-14 | 3.420 | 3.420 | 3.380 | 3.400 | 3.268 | 39,981 |
| 2025-10-10 | 3.440 | 3.500 | 3.380 | 3.420 | 3.287 | 58,134 |
| 2025-10-09 | 3.420 | 3.500 | 3.380 | 3.460 | 3.326 | 80,706 |
| 2025-10-08 | 3.400 | 3.420 | 3.400 | 3.420 | 3.287 | 24,237 |
| 2025-10-07 | 3.460 | 3.460 | 3.380 | 3.400 | 3.268 | 58,992 |
| 2025-10-06 | 3.400 | 3.540 | 3.380 | 3.460 | 3.326 | 117,152 |
| 2025-10-03 | 3.480 | 3.480 | 3.440 | 3.440 | 3.307 | 11,375 |
| 2025-10-02 | 3.480 | 3.480 | 3.420 | 3.460 | 3.326 | 27,642 |
| 2025-10-01 | 3.400 | 3.600 | 3.400 | 3.480 | 3.345 | 83,108 |
| 2025-09-30 | 3.460 | 3.480 | 3.400 | 3.400 | 3.268 | 145,228 |
| 2025-09-29 | 3.420 | 3.480 | 3.380 | 3.380 | 3.249 | 48,150 |
| 2025-09-26 | 3.480 | 3.480 | 3.320 | 3.420 | 3.287 | 190,729 |
| 2025-09-25 | 3.640 | 3.640 | 3.340 | 3.420 | 3.287 | 1,308,404 |
| 2025-09-24 | 3.720 | 3.720 | 3.600 | 3.620 | 3.480 | 219,404 |
| 2025-09-23 | 3.680 | 3.720 | 3.680 | 3.700 | 3.557 | 35,141 |
| 2025-09-22 | 3.640 | 3.700 | 3.620 | 3.700 | 3.557 | 68,510 |
| 2025-09-19 | 3.640 | 3.660 | 3.620 | 3.640 | 3.499 | 83,036 |
| 2025-09-18 | 3.660 | 3.700 | 3.620 | 3.620 | 3.480 | 104,344 |
| 2025-09-17 | 3.700 | 3.720 | 3.620 | 3.620 | 3.480 | 376,500 |
| 2025-09-16 | 3.840 | 3.840 | 3.660 | 3.700 | 3.557 | 578,925 |
| 2025-09-15 | 3.820 | 3.860 | 3.820 | 3.820 | 3.672 | 68,608 |
| 2025-09-12 | 3.840 | 3.880 | 3.700 | 3.820 | 3.672 | 77,518 |
| 2025-09-11 | 3.700 | 3.860 | 3.700 | 3.840 | 3.691 | 49,940 |
| 2025-09-10 | 3.800 | 3.900 | 3.740 | 3.860 | 3.710 | 77,121 |
| 2025-09-09 | 3.820 | 3.860 | 3.820 | 3.860 | 3.710 | 7,338 |
| 2025-09-08 | 3.860 | 3.920 | 3.820 | 3.860 | 3.710 | 49,307 |
| 2025-09-05 | 3.820 | 3.840 | 3.820 | 3.840 | 3.691 | 10,755 |
| 2025-09-04 | 3.780 | 3.860 | 3.720 | 3.820 | 3.672 | 79,852 |
| 2025-09-03 | 3.740 | 3.800 | 3.720 | 3.740 | 3.595 | 8,307 |
| 2025-09-02 | 3.740 | 3.740 | 3.720 | 3.740 | 3.595 | 21,094 |
| 2025-09-01 | 3.700 | 3.740 | 3.700 | 3.720 | 3.576 | 9,917 |
| 2025-08-29 | 3.720 | 3.720 | 3.680 | 3.700 | 3.557 | 24,778 |
| 2025-08-28 | 3.700 | 3.720 | 3.700 | 3.720 | 3.576 | 13,505 |
| 2025-08-27 | 3.700 | 3.720 | 3.680 | 3.700 | 3.557 | 21,294 |
| 2025-08-26 | 3.680 | 3.740 | 3.680 | 3.700 | 3.557 | 118,076 |
| 2025-08-25 | 3.740 | 3.800 | 3.700 | 3.720 | 3.576 | 65,720 |
| 2025-08-22 | 3.780 | 3.920 | 3.700 | 3.720 | 3.576 | 391,283 |
| 2025-08-21 | 3.820 | 3.880 | 3.720 | 3.800 | 3.653 | 44,093 |
| 2025-08-20 | 3.900 | 3.920 | 3.700 | 3.820 | 3.672 | 157,026 |
| 2025-08-19 | 3.780 | 3.940 | 3.700 | 3.820 | 3.672 | 99,909 |
| 2025-08-18 | 3.780 | 3.820 | 3.780 | 3.820 | 3.672 | 31,449 |
| 2025-08-15 | 3.840 | 3.960 | 3.760 | 3.780 | 3.633 | 135,920 |
| 2025-08-14 | 3.920 | 3.960 | 3.900 | 3.920 | 3.768 | 4,910 |
| 2025-08-13 | 3.960 | 3.960 | 3.880 | 3.920 | 3.768 | 28,874 |
| 2025-08-08 | 3.900 | 3.960 | 3.840 | 3.960 | 3.807 | 135,770 |
| 2025-08-07 | 3.900 | 3.920 | 3.880 | 3.880 | 3.730 | 5,615 |
| 2025-08-06 | 3.900 | 3.940 | 3.860 | 3.900 | 3.749 | 64,264 |
| 2025-08-05 | 3.960 | 3.960 | 3.820 | 3.940 | 3.787 | 70,346 |
| 2025-08-04 | 3.860 | 3.960 | 3.860 | 3.880 | 3.730 | 44,262 |
| 2025-08-01 | 3.980 | 3.980 | 3.840 | 3.860 | 3.710 | 121,776 |
| 2025-07-31 | 3.980 | 3.980 | 3.820 | 3.880 | 3.730 | 64,457 |
| 2025-07-30 | 3.940 | 3.960 | 3.800 | 3.960 | 3.807 | 223,637 |
| 2025-07-29 | 3.840 | 3.940 | 3.800 | 3.940 | 3.787 | 92,203 |
| 2025-07-25 | 3.800 | 3.940 | 3.800 | 3.840 | 3.691 | 36,417 |
| 2025-07-24 | 3.940 | 3.940 | 3.620 | 3.820 | 3.672 | 82,976 |
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.