Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	4.500	4.500	4.480	4.500	3.894	37,800
2024-04-24	4.500	4.500	4.480	4.480	3.876	90,100
2024-04-23	4.500	4.500	4.480	4.480	3.876	39,200
2024-04-22	4.480	4.500	4.480	4.480	3.876	26,310
2024-04-19	4.460	4.500	4.460	4.460	3.859	31,201
2024-04-18	4.480	4.500	4.460	4.500	3.894	52,900
2024-04-17	4.500	4.500	4.480	4.500	3.894	162,402
2024-04-11	4.500	4.500	4.480	4.500	3.894	27,501
2024-04-10	4.480	4.500	4.480	4.500	3.894	17,915
2024-04-09	4.480	4.500	4.480	4.480	3.876	75,054
2024-04-05	4.500	4.500	4.480	4.500	3.894	39,015
2024-04-04	4.480	4.500	4.480	4.500	3.894	39,800
2024-04-03	4.500	4.500	4.480	4.480	3.876	79,407
2024-04-02	4.480	4.500	4.480	4.480	3.876	14,004
2024-04-01	4.480	4.500	4.480	4.480	3.876	84,318
2024-03-29	4.480	4.500	4.480	4.500	3.894	52,300
2024-03-28	4.480	4.500	4.480	4.480	3.876	129,116
2024-03-27	4.480	4.500	4.480	4.480	3.876	67,415
2024-03-26	4.500	4.500	4.480	4.500	3.894	38,310
2024-03-25	4.500	4.500	4.480	4.480	3.876	37,300
2024-03-22	4.460	4.500	4.460	4.480	3.876	102,502
2024-03-21	4.460	4.500	4.460	4.460	3.859	149,899
2024-03-20	4.500	4.500	4.460	4.480	3.876	35,901
2024-03-19	4.480	4.500	4.460	4.500	3.894	42,344
2024-03-18	4.480	4.500	4.460	4.500	3.894	62,246
2024-03-15	4.480	4.500	4.480	4.500	3.894	47,973
2024-03-14	4.480	4.500	4.460	4.500	3.894	97,153
2024-03-13	4.480	4.500	4.480	4.480	3.876	71,700
2024-03-12	4.500	4.500	4.480	4.480	3.876	4,400
2024-03-11	4.480	4.500	4.480	4.500	3.894	18,500
2024-03-08	4.480	4.500	4.480	4.480	3.876	2,492
2024-03-07	4.480	4.500	4.480	4.480	3.876	51,814
2024-03-06	4.500	4.500	4.480	4.480	3.876	28,003
2024-03-05	4.480	4.500	4.480	4.480	3.876	33,630
2024-03-04	4.480	4.500	4.480	4.480	3.876	15,713
2024-03-01	4.500	4.500	4.480	4.500	3.894	57,169
2024-02-29	4.500	4.520	4.480	4.480	3.876	57,830
2024-02-28	4.520	4.520	4.480	4.500	3.894	18,800
2024-02-27	4.520	4.520	4.480	4.480	3.876	90,000
2024-02-23	4.500	4.520	4.460	4.500	3.894	209,308
2024-02-22	4.500	4.520	4.480	4.500	3.894	351,821
2024-02-21	4.520	4.520	4.480	4.480	3.876	135,737
2024-02-20	4.500	4.520	4.480	4.520	3.911	60,179
2024-02-19	4.500	4.520	4.480	4.500	3.894	41,619
2024-02-16	4.540	4.540	4.480	4.500	3.894	67,937
2024-02-15	4.480	4.540	4.480	4.500	3.894	57,522
2024-02-14	4.480	4.500	4.460	4.480	3.876	97,833
2024-02-13	4.520	4.520	4.460	4.480	3.876	213,571
2024-02-12	4.540	4.540	4.500	4.540	3.928	63,907
2024-02-09	4.520	4.540	4.500	4.520	3.911	48,701
2024-02-08	4.500	4.540	4.500	4.520	3.911	6,300
2024-02-07	4.520	4.520	4.500	4.520	3.911	32,215
2024-02-06	4.480	4.540	4.460	4.500	3.894	135,971
2024-02-05	4.500	4.520	4.480	4.480	3.876	76,176
2024-02-02	4.520	4.560	4.500	4.520	3.911	159,812
2024-02-01	4.520	4.560	4.520	4.540	3.928	37,764
2024-01-31	4.540	4.540	4.500	4.540	3.928	55,019
2024-01-30	4.520	4.560	4.500	4.520	3.911	36,532
2024-01-29	4.560	4.560	4.520	4.540	3.928	17,805
2024-01-26	4.520	4.560	4.500	4.520	3.911	22,011

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.