SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.800 | 3.840 | 3.800 | 3.820 | 3.672 | 33,620 |
| 2025-04-22 | 3.920 | 3.920 | 3.820 | 3.820 | 3.672 | 157,126 |
| 2025-04-21 | 3.920 | 3.920 | 3.800 | 3.820 | 3.672 | 73,181 |
| 2025-04-18 | 3.840 | 3.840 | 3.820 | 3.840 | 3.691 | 29,649 |
| 2025-04-17 | 3.840 | 3.840 | 3.820 | 3.840 | 3.691 | 80,172 |
| 2025-04-16 | 3.840 | 3.860 | 3.840 | 3.860 | 3.710 | 6,670 |
| 2025-04-11 | 3.940 | 3.940 | 3.840 | 3.840 | 3.691 | 78,349 |
| 2025-04-10 | 3.940 | 3.940 | 3.800 | 3.880 | 3.730 | 45,756 |
| 2025-04-09 | 3.780 | 3.960 | 3.780 | 3.900 | 3.749 | 78,763 |
| 2025-04-08 | 3.940 | 3.960 | 3.840 | 3.880 | 3.730 | 90,905 |
| 2025-04-04 | 4.020 | 4.020 | 3.940 | 3.940 | 3.787 | 24,145 |
| 2025-04-03 | 4.020 | 4.020 | 3.960 | 3.960 | 3.807 | 18,605 |
| 2025-04-02 | 4.060 | 4.060 | 4.000 | 4.020 | 3.864 | 4,409 |
| 2025-04-01 | 4.000 | 4.100 | 4.000 | 4.020 | 3.864 | 31,992 |
| 2025-03-31 | 4.020 | 4.020 | 3.900 | 4.020 | 3.864 | 17,910 |
| 2025-03-28 | 4.020 | 4.060 | 4.020 | 4.020 | 3.864 | 8,011 |
| 2025-03-27 | 4.100 | 4.100 | 4.020 | 4.020 | 3.864 | 66,915 |
| 2025-03-26 | 4.100 | 4.100 | 4.080 | 4.100 | 3.941 | 61,215 |
| 2025-03-25 | 4.080 | 4.160 | 4.080 | 4.120 | 3.960 | 109,001 |
| 2025-03-24 | 4.120 | 4.140 | 4.100 | 4.120 | 3.960 | 40,405 |
| 2025-03-21 | 4.120 | 4.120 | 4.100 | 4.120 | 3.960 | 34,165 |
| 2025-03-20 | 4.080 | 4.120 | 4.040 | 4.120 | 3.960 | 64,476 |
| 2025-03-19 | 4.060 | 4.080 | 3.960 | 3.960 | 3.807 | 101,621 |
| 2025-03-18 | 3.940 | 4.000 | 3.940 | 4.000 | 3.845 | 74,460 |
| 2025-03-17 | 3.900 | 3.960 | 3.900 | 3.940 | 3.787 | 41,132 |
| 2025-03-14 | 3.860 | 3.960 | 3.860 | 3.900 | 3.749 | 65,421 |
| 2025-03-13 | 3.920 | 3.920 | 3.820 | 3.860 | 3.710 | 181,329 |
| 2025-03-12 | 4.040 | 4.060 | 4.000 | 4.000 | 3.605 | 162,438 |
| 2025-03-11 | 4.040 | 4.060 | 4.020 | 4.060 | 3.659 | 158,016 |
| 2025-03-10 | 4.000 | 4.060 | 4.000 | 4.040 | 3.641 | 58,915 |
| 2025-03-07 | 4.060 | 4.080 | 4.040 | 4.060 | 3.659 | 117,771 |
| 2025-03-06 | 4.020 | 4.040 | 4.000 | 4.000 | 3.605 | 183,512 |
| 2025-03-05 | 4.000 | 4.040 | 4.000 | 4.020 | 3.623 | 301,959 |
| 2025-03-04 | 4.000 | 4.040 | 3.980 | 3.980 | 3.587 | 237,602 |
| 2025-03-03 | 4.000 | 4.020 | 3.980 | 3.980 | 3.587 | 83,770 |
| 2025-02-28 | 3.980 | 4.040 | 3.980 | 4.000 | 3.605 | 76,651 |
| 2025-02-27 | 4.080 | 4.080 | 3.980 | 3.980 | 3.587 | 84,169 |
| 2025-02-26 | 4.060 | 4.080 | 4.060 | 4.060 | 3.659 | 17,627 |
| 2025-02-25 | 4.100 | 4.100 | 4.040 | 4.080 | 3.677 | 35,137 |
| 2025-02-24 | 4.080 | 4.100 | 4.060 | 4.080 | 3.677 | 33,938 |
| 2025-02-21 | 4.120 | 4.120 | 4.060 | 4.080 | 3.677 | 54,731 |
| 2025-02-20 | 4.060 | 4.100 | 4.040 | 4.060 | 3.659 | 84,764 |
| 2025-02-19 | 4.060 | 4.100 | 4.060 | 4.080 | 3.677 | 110,910 |
| 2025-02-18 | 4.100 | 4.100 | 4.060 | 4.060 | 3.659 | 5,000 |
| 2025-02-17 | 4.020 | 4.020 | 3.960 | 4.000 | 3.605 | 20,337 |
| 2025-02-14 | 3.960 | 4.040 | 3.960 | 3.960 | 3.569 | 16,555 |
| 2025-02-13 | 4.040 | 4.200 | 3.960 | 4.000 | 3.605 | 3,805 |
| 2025-02-11 | 3.980 | 3.980 | 3.940 | 3.940 | 3.551 | 17,729 |
| 2025-02-10 | 3.820 | 4.080 | 3.820 | 3.980 | 3.587 | 10,156 |
| 2025-02-07 | 3.960 | 4.040 | 3.960 | 4.000 | 3.605 | 48,106 |
| 2025-02-06 | 4.000 | 4.080 | 3.960 | 3.960 | 3.569 | 167,941 |
| 2025-02-05 | 4.400 | 4.400 | 4.000 | 4.140 | 3.731 | 180,678 |
| 2025-02-04 | 4.380 | 4.440 | 4.360 | 4.360 | 3.929 | 102,424 |
| 2025-02-03 | 4.480 | 4.480 | 4.400 | 4.420 | 3.983 | 53,777 |
| 2025-01-31 | 4.400 | 4.520 | 4.400 | 4.440 | 4.001 | 16,460 |
| 2025-01-30 | 4.460 | 4.520 | 4.460 | 4.480 | 4.037 | 11,513 |
| 2025-01-29 | 4.460 | 4.500 | 4.460 | 4.480 | 4.037 | 13,300 |
| 2025-01-28 | 4.560 | 4.560 | 4.420 | 4.500 | 4.055 | 5,880 |
| 2025-01-27 | 4.500 | 4.580 | 4.420 | 4.500 | 4.055 | 8,100 |
| 2025-01-24 | 4.420 | 4.460 | 4.400 | 4.460 | 4.019 | 25,300 |
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.