SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.400 | 4.500 | 4.400 | 4.400 | 3.965 | 4,400 |
| 2025-01-22 | 4.440 | 4.500 | 4.360 | 4.380 | 3.947 | 75,005 |
| 2025-01-21 | 4.440 | 4.500 | 4.400 | 4.400 | 3.965 | 52,119 |
| 2025-01-20 | 4.460 | 4.560 | 4.440 | 4.440 | 4.001 | 30,967 |
| 2025-01-17 | 4.560 | 4.560 | 4.440 | 4.460 | 4.019 | 42,450 |
| 2025-01-16 | 4.500 | 4.520 | 4.440 | 4.500 | 4.055 | 31,315 |
| 2025-01-15 | 4.480 | 4.520 | 4.440 | 4.480 | 4.037 | 107,871 |
| 2025-01-14 | 4.500 | 4.600 | 4.480 | 4.480 | 4.037 | 142,991 |
| 2025-01-13 | 4.500 | 4.560 | 4.500 | 4.500 | 4.055 | 75,247 |
| 2025-01-10 | 4.600 | 4.600 | 4.480 | 4.520 | 4.073 | 12,620 |
| 2025-01-09 | 4.660 | 4.660 | 4.480 | 4.480 | 4.037 | 89,315 |
| 2025-01-08 | 4.620 | 4.680 | 4.600 | 4.620 | 4.163 | 38,210 |
| 2025-01-07 | 4.640 | 4.660 | 4.560 | 4.620 | 4.163 | 39,545 |
| 2025-01-06 | 4.640 | 4.700 | 4.580 | 4.600 | 4.145 | 14,237 |
| 2025-01-03 | 4.700 | 4.700 | 4.600 | 4.660 | 4.199 | 18,803 |
| 2025-01-02 | 4.580 | 4.680 | 4.520 | 4.680 | 4.217 | 15,860 |
| 2024-12-30 | 4.580 | 4.700 | 4.520 | 4.600 | 4.145 | 5,558 |
| 2024-12-27 | 4.700 | 4.700 | 4.580 | 4.580 | 4.127 | 36,107 |
| 2024-12-26 | 4.660 | 4.700 | 4.640 | 4.680 | 4.217 | 37,422 |
| 2024-12-25 | 4.680 | 4.680 | 4.580 | 4.620 | 4.163 | 24,280 |
| 2024-12-24 | 4.500 | 4.660 | 4.500 | 4.580 | 4.127 | 44,142 |
| 2024-12-23 | 4.600 | 4.700 | 4.520 | 4.640 | 4.181 | 29,619 |
| 2024-12-20 | 4.580 | 4.600 | 4.500 | 4.580 | 4.127 | 38,263 |
| 2024-12-19 | 4.580 | 4.660 | 4.500 | 4.600 | 4.145 | 124,839 |
| 2024-12-18 | 4.660 | 4.740 | 4.580 | 4.580 | 4.127 | 33,611 |
| 2024-12-17 | 4.540 | 4.720 | 4.520 | 4.660 | 4.199 | 35,160 |
| 2024-12-16 | 4.720 | 4.720 | 4.620 | 4.620 | 4.163 | 14,271 |
| 2024-12-13 | 4.680 | 4.720 | 4.600 | 4.600 | 4.145 | 44,600 |
| 2024-12-12 | 4.660 | 4.700 | 4.640 | 4.640 | 4.181 | 32,666 |
| 2024-12-11 | 4.680 | 4.720 | 4.660 | 4.660 | 4.199 | 31,283 |
| 2024-12-09 | 4.760 | 4.760 | 4.680 | 4.680 | 4.217 | 112,813 |
| 2024-12-06 | 4.760 | 4.760 | 4.700 | 4.760 | 4.290 | 43,804 |
| 2024-12-04 | 4.820 | 4.820 | 4.740 | 4.760 | 4.290 | 38,248 |
| 2024-12-03 | 4.620 | 4.800 | 4.600 | 4.800 | 4.326 | 50,613 |
| 2024-12-02 | 4.600 | 4.980 | 4.460 | 4.660 | 4.199 | 108,882 |
| 2024-11-29 | 4.460 | 4.600 | 4.460 | 4.560 | 4.109 | 125,001 |
| 2024-11-28 | 4.880 | 4.880 | 4.500 | 4.560 | 4.109 | 257,866 |
| 2024-11-27 | 5.100 | 5.100 | 4.880 | 4.880 | 4.398 | 380,405 |
| 2024-11-26 | 5.100 | 5.250 | 5.000 | 5.100 | 4.596 | 575,043 |
| 2024-11-25 | 5.800 | 5.900 | 5.700 | 5.750 | 4.731 | 930,410 |
| 2024-11-22 | 5.800 | 5.850 | 5.650 | 5.850 | 4.813 | 1,187,781 |
| 2024-11-21 | 5.600 | 5.850 | 5.450 | 5.750 | 4.731 | 1,289,448 |
| 2024-11-20 | 5.850 | 5.850 | 5.550 | 5.650 | 4.649 | 1,450,612 |
| 2024-11-19 | 5.500 | 5.900 | 5.500 | 5.800 | 4.772 | 2,644,040 |
| 2024-11-18 | 4.780 | 6.050 | 4.760 | 5.400 | 4.443 | 5,789,868 |
| 2024-11-15 | 4.680 | 4.700 | 4.600 | 4.680 | 3.851 | 522,997 |
| 2024-11-14 | 4.560 | 4.800 | 4.480 | 4.640 | 3.818 | 1,491,283 |
| 2024-11-13 | 4.040 | 4.100 | 4.040 | 4.100 | 3.373 | 14,715 |
| 2024-11-12 | 4.120 | 4.120 | 4.040 | 4.040 | 3.324 | 14,791 |
| 2024-11-11 | 4.100 | 4.140 | 4.040 | 4.140 | 3.406 | 7,620 |
| 2024-11-08 | 4.040 | 4.120 | 4.040 | 4.060 | 3.341 | 26,705 |
| 2024-11-07 | 4.100 | 4.160 | 4.040 | 4.100 | 3.373 | 92,015 |
| 2024-11-06 | 4.200 | 4.220 | 4.120 | 4.120 | 3.390 | 165,960 |
| 2024-11-05 | 4.020 | 4.220 | 4.020 | 4.160 | 3.423 | 302,416 |
| 2024-11-04 | 3.980 | 4.080 | 3.980 | 4.080 | 3.357 | 64,015 |
| 2024-11-01 | 4.040 | 4.040 | 3.980 | 4.000 | 3.291 | 48,288 |
| 2024-10-31 | 4.020 | 4.080 | 4.020 | 4.020 | 3.308 | 15,109 |
| 2024-10-30 | 4.000 | 4.160 | 4.000 | 4.020 | 3.308 | 78,030 |
| 2024-10-29 | 4.000 | 4.080 | 4.000 | 4.040 | 3.324 | 35,919 |
| 2024-10-28 | 4.080 | 4.080 | 4.020 | 4.040 | 3.324 | 40,635 |
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.