Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.140 | 4.180 | 4.140 | 4.180 | 3.635 | 59,812 |
| 2024-07-25 | 4.200 | 4.200 | 4.160 | 4.160 | 3.618 | 52,722 |
| 2024-07-24 | 4.300 | 4.300 | 4.160 | 4.200 | 3.653 | 199,658 |
| 2024-07-23 | 4.380 | 4.380 | 4.300 | 4.300 | 3.740 | 83,529 |
| 2024-07-19 | 4.380 | 4.420 | 4.360 | 4.380 | 3.809 | 45,047 |
| 2024-07-18 | 4.380 | 4.440 | 4.380 | 4.400 | 3.827 | 28,911 |
| 2024-07-17 | 4.420 | 4.440 | 4.380 | 4.400 | 3.827 | 49,117 |
| 2024-07-16 | 4.440 | 4.440 | 4.440 | 4.440 | 3.861 | 98,200 |
| 2024-07-12 | 4.420 | 4.440 | 4.400 | 4.440 | 3.861 | 105,857 |
| 2024-07-11 | 4.440 | 4.440 | 4.420 | 4.440 | 3.861 | 8,800 |
| 2024-07-10 | 4.420 | 4.440 | 4.420 | 4.440 | 3.861 | 5,310 |
| 2024-07-09 | 4.420 | 4.440 | 4.420 | 4.440 | 3.861 | 54,700 |
| 2024-07-08 | 4.440 | 4.460 | 4.420 | 4.440 | 3.861 | 48,213 |
| 2024-07-05 | 4.420 | 4.460 | 4.420 | 4.440 | 3.861 | 29,642 |
| 2024-07-04 | 4.440 | 4.460 | 4.420 | 4.460 | 3.879 | 11,300 |
| 2024-07-03 | 4.400 | 4.460 | 4.400 | 4.460 | 3.879 | 6,201 |
| 2024-07-02 | 4.440 | 4.440 | 4.380 | 4.420 | 3.844 | 60,100 |
| 2024-07-01 | 4.440 | 4.460 | 4.420 | 4.440 | 3.861 | 8,401 |
| 2024-06-28 | 4.440 | 4.440 | 4.420 | 4.440 | 3.861 | 15,599 |
| 2024-06-27 | 4.440 | 4.440 | 4.420 | 4.440 | 3.861 | 18,400 |
| 2024-06-26 | 4.440 | 4.460 | 4.420 | 4.460 | 3.879 | 14,712 |
| 2024-06-25 | 4.440 | 4.440 | 4.420 | 4.420 | 3.844 | 30,715 |
| 2024-06-24 | 4.460 | 4.460 | 4.380 | 4.440 | 3.861 | 31,270 |
| 2024-06-21 | 4.400 | 4.460 | 4.400 | 4.440 | 3.861 | 20,407 |
| 2024-06-20 | 4.440 | 4.440 | 4.400 | 4.420 | 3.844 | 18,330 |
| 2024-06-19 | 4.440 | 4.460 | 4.420 | 4.440 | 3.861 | 42,559 |
| 2024-06-18 | 4.440 | 4.460 | 4.440 | 4.440 | 3.861 | 21,168 |
| 2024-06-17 | 4.480 | 4.480 | 4.440 | 4.440 | 3.861 | 31,400 |
| 2024-06-14 | 4.480 | 4.480 | 4.460 | 4.460 | 3.879 | 17,416 |
| 2024-06-13 | 4.440 | 4.480 | 4.440 | 4.480 | 3.896 | 21,310 |
| 2024-06-12 | 4.440 | 4.480 | 4.440 | 4.480 | 3.896 | 35,632 |
| 2024-06-11 | 4.420 | 4.480 | 4.420 | 4.460 | 3.879 | 29,000 |
| 2024-06-10 | 4.480 | 4.480 | 4.440 | 4.480 | 3.896 | 117,109 |
| 2024-06-07 | 4.460 | 4.480 | 4.460 | 4.460 | 3.879 | 42,509 |
| 2024-06-06 | 4.460 | 4.480 | 4.440 | 4.480 | 3.896 | 33,700 |
| 2024-06-05 | 4.460 | 4.480 | 4.440 | 4.460 | 3.879 | 76,500 |
| 2024-06-04 | 4.480 | 4.500 | 4.460 | 4.480 | 3.896 | 67,994 |
| 2024-05-31 | 4.460 | 4.480 | 4.460 | 4.480 | 3.896 | 15,501 |
| 2024-05-30 | 4.500 | 4.520 | 4.460 | 4.480 | 3.896 | 104,700 |
| 2024-05-29 | 4.460 | 4.480 | 4.440 | 4.480 | 3.896 | 136,400 |
| 2024-05-28 | 4.480 | 4.480 | 4.460 | 4.460 | 3.879 | 49,702 |
| 2024-05-27 | 4.460 | 4.480 | 4.460 | 4.460 | 3.879 | 33,901 |
| 2024-05-24 | 4.480 | 4.480 | 4.460 | 4.480 | 3.896 | 20,910 |
| 2024-05-23 | 4.480 | 4.480 | 4.440 | 4.460 | 3.879 | 44,500 |
| 2024-05-21 | 4.440 | 4.480 | 4.420 | 4.440 | 3.861 | 56,229 |
| 2024-05-20 | 4.460 | 4.460 | 4.420 | 4.460 | 3.879 | 44,500 |
| 2024-05-17 | 4.480 | 4.480 | 4.460 | 4.460 | 3.879 | 36,515 |
| 2024-05-16 | 4.460 | 4.460 | 4.440 | 4.460 | 3.879 | 61,485 |
| 2024-05-15 | 4.480 | 4.480 | 4.400 | 4.460 | 3.879 | 59,411 |
| 2024-05-14 | 4.440 | 4.480 | 4.400 | 4.460 | 3.879 | 42,415 |
| 2024-05-13 | 4.480 | 4.480 | 4.420 | 4.460 | 3.879 | 69,900 |
| 2024-05-10 | 4.480 | 4.480 | 4.400 | 4.480 | 3.896 | 138,700 |
| 2024-05-09 | 4.440 | 4.480 | 4.440 | 4.480 | 3.896 | 186,600 |
| 2024-05-08 | 4.560 | 4.560 | 4.520 | 4.540 | 3.928 | 39,945 |
| 2024-05-07 | 4.520 | 4.540 | 4.500 | 4.540 | 3.928 | 57,288 |
| 2024-05-03 | 4.520 | 4.520 | 4.500 | 4.520 | 3.911 | 25,402 |
| 2024-05-02 | 4.500 | 4.520 | 4.500 | 4.520 | 3.911 | 88,118 |
| 2024-04-30 | 4.500 | 4.500 | 4.480 | 4.480 | 3.876 | 16,500 |
| 2024-04-29 | 4.500 | 4.500 | 4.480 | 4.500 | 3.894 | 31,001 |
| 2024-04-26 | 4.480 | 4.500 | 4.480 | 4.500 | 3.894 | 91,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1000 THB |
| 2026-04-20 | 0.1400 THB |
| 2025-08-27 | 0.1000 THB |
| 2025-04-16 | 0.1400 THB |
| 2024-08-22 | 0.0250 THB |
| 2024-05-09 | 0.0230 THB |
| 2023-08-24 | 0.0870 THB |
| 2023-05-10 | 0.0140 THB |
| 2022-08-26 | 0.0030 THB |
| 2022-05-11 | 0.0300 THB |
| 2021-08-26 | 0.1010 THB |
| 2021-05-12 | 0.0300 THB |
| 2020-08-27 | 0.0200 THB |
| 2020-05-05 | 0.0250 THB |
| 2019-08-22 | 0.0160 THB |
| 2019-05-08 | 0.0080 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.