SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.940 | 3.940 | 3.620 | 3.820 | 3.672 | 82,976 |
| 2025-07-23 | 3.940 | 3.940 | 3.880 | 3.940 | 3.787 | 41,538 |
| 2025-07-22 | 3.900 | 3.900 | 3.800 | 3.900 | 3.749 | 50,384 |
| 2025-07-21 | 3.860 | 3.960 | 3.820 | 3.920 | 3.768 | 35,042 |
| 2025-07-18 | 3.860 | 3.940 | 3.780 | 3.860 | 3.710 | 55,677 |
| 2025-07-17 | 3.880 | 3.920 | 3.840 | 3.900 | 3.749 | 76,760 |
| 2025-07-16 | 3.800 | 3.960 | 3.800 | 3.880 | 3.730 | 15,412 |
| 2025-07-15 | 3.840 | 3.960 | 3.780 | 3.900 | 3.749 | 34,160 |
| 2025-07-14 | 3.840 | 3.840 | 3.800 | 3.840 | 3.691 | 39,048 |
| 2025-07-11 | 3.860 | 3.860 | 3.760 | 3.840 | 3.691 | 36,228 |
| 2025-07-09 | 3.900 | 3.900 | 3.780 | 3.820 | 3.672 | 19,366 |
| 2025-07-08 | 3.900 | 3.900 | 3.820 | 3.820 | 3.672 | 6,212 |
| 2025-07-07 | 3.880 | 3.880 | 3.780 | 3.780 | 3.633 | 4,835 |
| 2025-07-04 | 3.780 | 3.980 | 3.780 | 3.780 | 3.633 | 39,134 |
| 2025-07-03 | 3.700 | 3.800 | 3.700 | 3.800 | 3.653 | 8,435 |
| 2025-07-02 | 3.700 | 3.780 | 3.660 | 3.780 | 3.633 | 6,921 |
| 2025-07-01 | 3.780 | 3.820 | 3.540 | 3.700 | 3.557 | 105,107 |
| 2025-06-30 | 3.720 | 3.780 | 3.720 | 3.760 | 3.614 | 2,311 |
| 2025-06-27 | 3.820 | 3.820 | 3.740 | 3.740 | 3.595 | 21,313 |
| 2025-06-26 | 3.780 | 3.800 | 3.760 | 3.800 | 3.653 | 21,650 |
| 2025-06-25 | 3.800 | 3.800 | 3.600 | 3.780 | 3.633 | 22,233 |
| 2025-06-24 | 3.600 | 3.800 | 3.600 | 3.720 | 3.576 | 7,113 |
| 2025-06-23 | 3.740 | 3.740 | 3.680 | 3.720 | 3.576 | 15,215 |
| 2025-06-20 | 3.700 | 3.800 | 3.700 | 3.720 | 3.576 | 19,835 |
| 2025-06-19 | 3.800 | 3.800 | 3.500 | 3.680 | 3.537 | 88,812 |
| 2025-06-18 | 3.800 | 3.800 | 3.780 | 3.780 | 3.633 | 39,100 |
| 2025-06-17 | 3.800 | 3.840 | 3.780 | 3.800 | 3.653 | 114,075 |
| 2025-06-16 | 3.840 | 3.860 | 3.800 | 3.840 | 3.691 | 33,705 |
| 2025-06-13 | 3.820 | 3.900 | 3.820 | 3.840 | 3.691 | 32,311 |
| 2025-06-12 | 3.900 | 3.960 | 3.880 | 3.900 | 3.749 | 28,257 |
| 2025-06-11 | 3.940 | 3.940 | 3.920 | 3.920 | 3.768 | 52,290 |
| 2025-06-10 | 3.960 | 3.960 | 3.920 | 3.940 | 3.787 | 8,635 |
| 2025-06-09 | 3.960 | 3.960 | 3.900 | 3.960 | 3.807 | 11,224 |
| 2025-06-06 | 3.980 | 3.980 | 3.940 | 3.960 | 3.807 | 9,365 |
| 2025-06-05 | 3.980 | 3.980 | 3.940 | 3.960 | 3.807 | 3,927 |
| 2025-06-04 | 3.920 | 3.980 | 3.840 | 3.960 | 3.807 | 49,509 |
| 2025-05-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.807 | 18,444 |
| 2025-05-29 | 3.960 | 3.960 | 3.940 | 3.960 | 3.807 | 35,129 |
| 2025-05-28 | 3.920 | 3.940 | 3.920 | 3.940 | 3.787 | 51,202 |
| 2025-05-27 | 3.940 | 3.960 | 3.920 | 3.920 | 3.768 | 7,958 |
| 2025-05-26 | 3.980 | 3.980 | 3.940 | 3.940 | 3.787 | 37,760 |
| 2025-05-23 | 3.980 | 3.980 | 3.960 | 3.960 | 3.807 | 3,902 |
| 2025-05-22 | 4.020 | 4.020 | 3.940 | 3.980 | 3.826 | 20,268 |
| 2025-05-21 | 4.000 | 4.000 | 3.940 | 3.980 | 3.826 | 12,620 |
| 2025-05-20 | 4.000 | 4.000 | 3.900 | 3.900 | 3.749 | 34,325 |
| 2025-05-19 | 3.960 | 3.980 | 3.920 | 3.920 | 3.768 | 40,629 |
| 2025-05-16 | 4.000 | 4.060 | 3.960 | 3.960 | 3.807 | 40,125 |
| 2025-05-15 | 4.000 | 4.040 | 3.900 | 3.980 | 3.826 | 118,257 |
| 2025-05-14 | 4.140 | 4.220 | 4.140 | 4.160 | 3.999 | 9,001 |
| 2025-05-13 | 4.060 | 4.240 | 4.020 | 4.200 | 4.037 | 196,038 |
| 2025-05-09 | 3.960 | 4.060 | 3.960 | 4.020 | 3.864 | 24,173 |
| 2025-05-08 | 4.000 | 4.020 | 3.960 | 3.980 | 3.826 | 50,367 |
| 2025-05-07 | 4.000 | 4.020 | 3.940 | 4.000 | 3.845 | 9,978 |
| 2025-05-06 | 4.060 | 4.060 | 3.960 | 3.980 | 3.826 | 24,003 |
| 2025-05-02 | 3.840 | 4.020 | 3.820 | 4.000 | 3.845 | 347,026 |
| 2025-04-30 | 3.840 | 3.840 | 3.800 | 3.840 | 3.691 | 18,673 |
| 2025-04-29 | 3.800 | 3.840 | 3.780 | 3.820 | 3.672 | 147,359 |
| 2025-04-28 | 3.840 | 3.840 | 3.800 | 3.800 | 3.653 | 36,127 |
| 2025-04-25 | 3.840 | 3.840 | 3.800 | 3.820 | 3.672 | 36,412 |
| 2025-04-24 | 3.860 | 3.860 | 3.820 | 3.820 | 3.672 | 31,293 |
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.