Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.540	4.560	4.520	4.520	3.911	4,803
2024-01-24	4.520	4.520	4.500	4.500	3.894	47,000
2024-01-23	4.520	4.600	4.520	4.560	3.946	23,213
2024-01-22	4.540	4.560	4.520	4.520	3.911	39,600
2024-01-19	4.580	4.580	4.520	4.560	3.946	14,541
2024-01-18	4.520	4.560	4.520	4.540	3.928	34,200
2024-01-17	4.600	4.600	4.560	4.560	3.946	15,200
2024-01-16	4.540	4.600	4.540	4.560	3.946	18,787
2024-01-15	4.560	4.600	4.560	4.580	3.963	19,320
2024-01-12	4.560	4.600	4.560	4.580	3.963	15,270
2024-01-11	4.580	4.600	4.560	4.580	3.963	4,330
2024-01-10	4.580	4.600	4.540	4.580	3.963	54,600
2024-01-09	4.600	4.600	4.580	4.580	3.963	29,411
2024-01-08	4.560	4.600	4.560	4.580	3.963	22,001
2024-01-05	4.620	4.620	4.560	4.600	3.980	74,389
2024-01-04	4.540	4.580	4.520	4.580	3.963	45,022
2024-01-03	4.540	4.560	4.520	4.540	3.928	56,058
2024-01-02	4.500	4.540	4.500	4.520	3.911	59,730
2023-12-28	4.520	4.520	4.500	4.520	3.911	29,640
2023-12-27	4.500	4.520	4.500	4.520	3.911	55,900
2023-12-26	4.500	4.520	4.500	4.500	3.894	108,711
2023-12-25	4.480	4.500	4.480	4.500	3.894	28,971
2023-12-22	4.440	4.500	4.440	4.480	3.876	49,010
2023-12-21	4.460	4.460	4.440	4.460	3.859	74,125
2023-12-20	4.440	4.460	4.420	4.440	3.842	153,195
2023-12-19	4.480	4.480	4.440	4.460	3.859	112,070
2023-12-18	4.480	4.480	4.440	4.480	3.876	78,024
2023-12-15	4.480	4.480	4.460	4.460	3.859	102,402
2023-12-14	4.460	4.480	4.460	4.460	3.859	78,903
2023-12-13	4.480	4.480	4.440	4.460	3.859	49,500
2023-12-12	4.480	4.480	4.440	4.460	3.859	82,588
2023-12-08	4.460	4.480	4.460	4.480	3.876	43,773
2023-12-07	4.500	4.500	4.460	4.460	3.859	47,407
2023-12-06	4.480	4.520	4.460	4.480	3.876	62,109
2023-12-04	4.500	4.500	4.420	4.480	3.876	59,243
2023-12-01	4.440	4.500	4.420	4.500	3.894	85,915
2023-11-30	4.480	4.500	4.440	4.440	3.842	67,623
2023-11-29	4.520	4.520	4.460	4.460	3.859	148,367
2023-11-28	4.540	4.540	4.480	4.500	3.894	89,777
2023-11-27	4.520	4.540	4.500	4.520	3.911	84,947
2023-11-24	4.520	4.540	4.500	4.520	3.911	32,110
2023-11-23	4.520	4.540	4.500	4.520	3.911	21,700
2023-11-22	4.520	4.540	4.500	4.520	3.911	120,521
2023-11-21	4.540	4.540	4.500	4.520	3.911	106,161
2023-11-20	4.540	4.540	4.520	4.540	3.928	78,803
2023-11-17	4.520	4.540	4.500	4.520	3.911	79,019
2023-11-16	4.540	4.540	4.520	4.520	3.911	18,400
2023-11-15	4.500	4.540	4.500	4.520	3.911	81,027
2023-11-14	4.520	4.560	4.500	4.520	3.911	72,315
2023-11-13	4.520	4.540	4.500	4.520	3.911	91,536
2023-11-10	4.560	4.560	4.500	4.520	3.911	100,116
2023-11-09	4.540	4.580	4.520	4.540	3.928	160,303
2023-11-08	4.520	4.580	4.520	4.560	3.946	6,112,722
2023-11-07	4.600	4.600	4.560	4.580	3.963	46,203
2023-11-06	4.560	4.580	4.540	4.580	3.963	103,550
2023-11-03	4.540	4.560	4.520	4.560	3.946	86,123
2023-11-02	4.540	4.560	4.500	4.540	3.928	120,864
2023-11-01	4.540	4.560	4.520	4.540	3.928	14,400
2023-10-31	4.560	4.560	4.520	4.540	3.928	62,900
2023-10-30	4.560	4.560	4.500	4.560	3.946	80,700

← NewerPage 12 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.