SMD100_SAINTMED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.630	1.630	1.520	1.560	1.560	207,170
2026-10-19	1.640	1.640	1.630	1.640	1.640	14,629
2026-10-15	1.630	1.630	1.600	1.630	1.630	95,000
2026-10-14	1.650	1.660	1.610	1.640	1.640	94,200
2026-10-12	1.670	1.670	1.650	1.660	1.660	102,800
2026-10-09	1.670	1.690	1.660	1.670	1.670	136,290
2026-10-08	1.660	1.680	1.660	1.670	1.670	2,270
2026-10-07	1.650	1.670	1.650	1.660	1.660	112,050
2026-10-06	1.650	1.680	1.650	1.660	1.660	63,460
2026-10-05	1.680	1.680	1.650	1.650	1.650	100,720
2026-10-02	1.640	1.680	1.640	1.650	1.650	15,315
2026-10-01	1.650	1.690	1.640	1.640	1.640	140,850
2026-09-30	1.750	1.750	1.630	1.650	1.650	472,200
2026-09-29	1.770	1.770	1.750	1.760	1.760	71,700
2026-09-28	1.760	1.770	1.750	1.760	1.760	179,000
2026-09-25	1.770	1.780	1.750	1.760	1.760	32,448
2026-09-24	1.760	1.780	1.760	1.760	1.760	60,678
2026-09-23	1.760	1.790	1.750	1.770	1.770	94,541
2026-09-22	1.750	1.780	1.740	1.760	1.760	206,301
2026-09-21	1.760	1.780	1.730	1.760	1.760	109,983
2026-09-18	1.750	1.770	1.740	1.760	1.760	99,602
2026-09-17	1.770	1.780	1.760	1.770	1.770	138,014
2026-09-16	1.760	1.790	1.740	1.740	1.740	324,820
2026-09-15	1.770	1.810	1.760	1.760	1.760	598,831
2026-09-14	1.740	1.810	1.740	1.770	1.770	524,165
2026-09-11	1.700	1.820	1.680	1.750	1.750	1,894,776
2026-09-10	1.690	1.710	1.680	1.710	1.710	110,701
2026-09-09	1.680	1.710	1.680	1.690	1.690	137,166
2026-09-08	1.670	1.720	1.670	1.680	1.680	442,785
2026-09-07	1.670	1.680	1.660	1.680	1.680	58,786
2026-09-04	1.650	1.680	1.650	1.670	1.670	260,756
2026-09-03	1.620	1.710	1.620	1.640	1.640	658,062
2026-09-02	1.630	1.640	1.610	1.630	1.630	109,056
2026-09-01	1.650	1.660	1.600	1.630	1.630	230,009
2026-08-31	1.620	1.660	1.620	1.630	1.630	218,664
2026-08-28	1.710	1.710	1.610	1.620	1.620	1,467,601
2026-08-27	1.610	1.890	1.600	1.720	1.720	5,362,958
2026-08-26	1.620	1.650	1.580	1.610	1.610	376,962
2026-08-25	1.620	1.650	1.620	1.620	1.620	293,857
2026-08-24	1.700	1.700	1.620	1.620	1.620	616,117
2026-08-21	1.630	1.720	1.590	1.670	1.670	1,013,937
2026-08-20	1.640	1.690	1.610	1.660	1.660	544,346
2026-08-19	1.580	1.710	1.550	1.630	1.630	2,304,658
2026-08-18	1.520	1.770	1.490	1.570	1.570	5,348,442
2026-08-17	1.170	1.500	1.160	1.500	1.500	3,561,957
2026-08-14	1.150	1.160	1.140	1.150	1.150	69,914
2026-08-13	1.160	1.160	1.140	1.150	1.150	43,859
2026-08-11	1.150	1.160	1.140	1.150	1.150	46,700
2026-08-10	1.150	1.170	1.140	1.150	1.150	182,932
2026-08-07	1.160	1.160	1.150	1.160	1.160	6,801
2026-08-06	1.150	1.160	1.150	1.150	1.150	70,640
2026-08-05	1.170	1.170	1.140	1.150	1.150	78,355
2026-08-04	1.160	1.180	1.130	1.160	1.160	279,734
2026-08-03	1.160	1.180	1.140	1.170	1.170	51,125
2026-07-31	1.170	1.180	1.160	1.160	1.160	33,580
2026-07-30	1.150	1.180	1.150	1.160	1.160	63,145
2026-07-27	1.160	1.180	1.160	1.170	1.170	57,605
2026-07-24	1.150	1.170	1.150	1.160	1.160	38,555
2026-07-23	1.150	1.180	1.150	1.150	1.150	49,825
2026-07-22	1.160	1.160	1.140	1.150	1.150	79,242

Page 1 of 21 · 1,212 trading daysOlder →

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.