SMD100_SAINTMED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.180 | 4.180 | 4.100 | 4.100 | 3.373 | 18,503 |
| 2024-10-24 | 4.120 | 4.140 | 4.120 | 4.120 | 3.390 | 22,201 |
| 2024-10-22 | 4.140 | 4.140 | 4.100 | 4.140 | 3.406 | 29,533 |
| 2024-10-21 | 4.140 | 4.180 | 4.140 | 4.160 | 3.423 | 36,701 |
| 2024-10-18 | 4.180 | 4.180 | 4.140 | 4.160 | 3.423 | 40,304 |
| 2024-10-17 | 4.140 | 4.200 | 4.140 | 4.160 | 3.423 | 200,231 |
| 2024-10-16 | 4.260 | 4.360 | 4.240 | 4.240 | 3.489 | 50,525 |
| 2024-10-15 | 4.320 | 4.380 | 4.260 | 4.280 | 3.522 | 88,910 |
| 2024-10-11 | 4.360 | 4.400 | 4.340 | 4.340 | 3.571 | 32,001 |
| 2024-10-10 | 4.360 | 4.400 | 4.340 | 4.340 | 3.571 | 18,396 |
| 2024-10-09 | 4.340 | 4.400 | 4.320 | 4.360 | 3.587 | 6,105 |
| 2024-10-08 | 4.300 | 4.460 | 4.300 | 4.340 | 3.571 | 23,410 |
| 2024-10-07 | 4.300 | 4.480 | 4.300 | 4.340 | 3.571 | 46,900 |
| 2024-10-04 | 4.320 | 4.580 | 4.280 | 4.340 | 3.571 | 61,620 |
| 2024-10-03 | 4.480 | 4.500 | 4.360 | 4.360 | 3.587 | 105,504 |
| 2024-10-02 | 4.520 | 4.540 | 4.480 | 4.480 | 3.686 | 47,759 |
| 2024-10-01 | 4.460 | 4.500 | 4.460 | 4.460 | 3.670 | 65,572 |
| 2024-09-30 | 4.580 | 4.580 | 4.420 | 4.460 | 3.670 | 46,309 |
| 2024-09-27 | 4.480 | 4.520 | 4.480 | 4.500 | 3.703 | 100,115 |
| 2024-09-26 | 4.580 | 4.580 | 4.480 | 4.500 | 3.703 | 82,091 |
| 2024-09-25 | 4.580 | 4.580 | 4.480 | 4.500 | 3.703 | 82,010 |
| 2024-09-24 | 4.500 | 4.620 | 4.420 | 4.480 | 3.686 | 215,021 |
| 2024-09-23 | 4.160 | 4.500 | 4.160 | 4.480 | 3.686 | 591,848 |
| 2024-09-20 | 4.140 | 4.180 | 4.120 | 4.180 | 3.439 | 283,803 |
| 2024-09-19 | 4.120 | 4.160 | 4.120 | 4.160 | 3.423 | 105,285 |
| 2024-09-18 | 4.120 | 4.140 | 4.100 | 4.140 | 3.406 | 77,042 |
| 2024-09-17 | 4.120 | 4.120 | 4.100 | 4.100 | 3.373 | 67,579 |
| 2024-09-16 | 4.120 | 4.180 | 4.060 | 4.100 | 3.373 | 199,307 |
| 2024-09-13 | 4.120 | 4.120 | 4.060 | 4.120 | 3.390 | 147,458 |
| 2024-09-12 | 4.120 | 4.120 | 4.080 | 4.100 | 3.373 | 27,834 |
| 2024-09-11 | 4.120 | 4.120 | 4.080 | 4.100 | 3.373 | 104,937 |
| 2024-09-10 | 4.120 | 4.120 | 4.080 | 4.080 | 3.357 | 125,518 |
| 2024-09-09 | 4.120 | 4.140 | 4.080 | 4.120 | 3.390 | 172,213 |
| 2024-09-06 | 4.140 | 4.220 | 4.100 | 4.120 | 3.390 | 326,173 |
| 2024-09-05 | 4.080 | 4.160 | 4.060 | 4.140 | 3.406 | 354,897 |
| 2024-09-04 | 4.060 | 4.080 | 4.040 | 4.060 | 3.341 | 93,305 |
| 2024-09-03 | 4.080 | 4.080 | 4.020 | 4.060 | 3.341 | 33,610 |
| 2024-09-02 | 4.080 | 4.120 | 4.040 | 4.080 | 3.357 | 61,560 |
| 2024-08-30 | 4.060 | 4.080 | 4.060 | 4.080 | 3.357 | 26,732 |
| 2024-08-29 | 4.060 | 4.060 | 4.020 | 4.060 | 3.341 | 5,984 |
| 2024-08-28 | 4.060 | 4.080 | 4.040 | 4.060 | 3.341 | 79,726 |
| 2024-08-27 | 4.040 | 4.060 | 4.020 | 4.060 | 3.341 | 40,150 |
| 2024-08-26 | 3.960 | 4.060 | 3.960 | 4.040 | 3.324 | 102,408 |
| 2024-08-23 | 4.040 | 4.040 | 3.940 | 3.980 | 3.275 | 98,629 |
| 2024-08-22 | 3.960 | 3.980 | 3.800 | 3.960 | 3.258 | 234,773 |
| 2024-08-21 | 4.020 | 4.100 | 3.860 | 3.860 | 3.176 | 386,551 |
| 2024-08-20 | 3.860 | 4.080 | 3.820 | 4.000 | 3.291 | 299,022 |
| 2024-08-19 | 3.820 | 3.920 | 3.820 | 3.880 | 3.192 | 95,913 |
| 2024-08-16 | 3.840 | 3.840 | 3.780 | 3.840 | 3.160 | 83,602 |
| 2024-08-15 | 4.000 | 4.000 | 3.900 | 3.920 | 3.225 | 66,263 |
| 2024-08-14 | 4.100 | 4.100 | 4.040 | 4.080 | 3.357 | 31,400 |
| 2024-08-13 | 4.160 | 4.160 | 4.080 | 4.080 | 3.357 | 94,970 |
| 2024-08-09 | 4.160 | 4.160 | 4.100 | 4.140 | 3.406 | 7,620 |
| 2024-08-08 | 4.160 | 4.160 | 4.040 | 4.140 | 3.406 | 24,550 |
| 2024-08-07 | 4.140 | 4.160 | 4.060 | 4.080 | 3.357 | 14,337 |
| 2024-08-06 | 4.040 | 4.200 | 3.900 | 4.040 | 3.324 | 81,660 |
| 2024-08-05 | 4.220 | 4.220 | 4.000 | 4.020 | 3.308 | 45,948 |
| 2024-08-02 | 4.060 | 4.100 | 4.040 | 4.080 | 3.357 | 32,608 |
| 2024-08-01 | 4.040 | 4.160 | 4.000 | 4.100 | 3.373 | 114,611 |
| 2024-07-31 | 4.220 | 4.220 | 4.080 | 4.140 | 3.406 | 32,605 |
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.