Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.500	4.560	4.500	4.560	3.946	31,400
2023-10-26	4.540	4.560	4.540	4.560	3.946	14,801
2023-10-25	4.540	4.560	4.500	4.560	3.946	139,642
2023-10-24	4.600	4.600	4.520	4.560	3.946	53,862
2023-10-20	4.600	4.600	4.540	4.600	3.980	60,412
2023-10-19	4.640	4.640	4.580	4.620	3.998	51,008
2023-10-18	4.600	4.640	4.580	4.620	3.998	129,862
2023-10-17	4.620	4.620	4.580	4.620	3.998	23,905
2023-10-16	4.600	4.620	4.560	4.580	3.963	55,836
2023-10-12	4.620	4.620	4.600	4.620	3.998	13,410
2023-10-11	4.580	4.620	4.580	4.600	3.980	41,612
2023-10-10	4.560	4.600	4.560	4.580	3.963	38,400
2023-10-09	4.540	4.580	4.520	4.580	3.963	64,631
2023-10-06	4.560	4.580	4.520	4.560	3.946	115,804
2023-10-05	4.580	4.580	4.560	4.560	3.946	46,600
2023-10-04	4.540	4.580	4.520	4.560	3.946	64,817
2023-10-03	4.580	4.600	4.540	4.560	3.946	107,008
2023-10-02	4.600	4.620	4.560	4.580	3.963	130,893
2023-09-29	4.580	4.620	4.580	4.600	3.980	104,801
2023-09-28	4.600	4.620	4.580	4.600	3.980	81,800
2023-09-27	4.620	4.620	4.580	4.600	3.980	189,701
2023-09-26	4.600	4.620	4.600	4.620	3.998	17,702
2023-09-25	4.600	4.620	4.600	4.600	3.980	33,301
2023-09-22	4.600	4.620	4.600	4.620	3.998	37,315
2023-09-21	4.580	4.620	4.580	4.620	3.998	38,200
2023-09-20	4.620	4.620	4.580	4.600	3.980	158,559
2023-09-19	4.620	4.640	4.620	4.620	3.998	92,700
2023-09-18	4.640	4.640	4.620	4.620	3.998	38,794
2023-09-15	4.600	4.640	4.600	4.640	4.015	21,201
2023-09-14	4.620	4.640	4.600	4.620	3.998	68,710
2023-09-13	4.640	4.640	4.600	4.640	4.015	257,095
2023-09-12	4.640	4.660	4.620	4.660	4.032	55,201
2023-09-11	4.660	4.660	4.620	4.640	4.015	185,902
2023-09-08	4.660	4.660	4.640	4.660	4.032	173,430
2023-09-07	4.640	4.660	4.640	4.660	4.032	207,052
2023-09-06	4.660	4.660	4.640	4.640	4.015	151,708
2023-09-05	4.660	4.660	4.640	4.660	4.032	69,281
2023-09-04	4.640	4.680	4.640	4.660	4.032	164,600
2023-09-01	4.660	4.680	4.620	4.660	4.032	34,421
2023-08-31	4.660	4.680	4.640	4.660	4.032	61,400
2023-08-30	4.660	4.680	4.640	4.660	4.032	164,426
2023-08-29	4.660	4.680	4.640	4.660	4.032	229,627
2023-08-28	4.660	4.660	4.620	4.660	4.032	80,003
2023-08-25	4.700	4.700	4.640	4.680	4.050	174,373
2023-08-24	4.680	4.700	4.680	4.700	4.067	242,115
2023-08-23	4.740	4.760	4.700	4.740	4.026	181,210
2023-08-22	4.720	4.740	4.700	4.740	4.026	97,156
2023-08-21	4.740	4.740	4.680	4.720	4.009	115,558
2023-08-18	4.740	4.740	4.700	4.740	4.026	151,631
2023-08-17	4.740	4.740	4.700	4.720	4.009	110,254
2023-08-16	4.700	4.720	4.700	4.700	3.992	46,086
2023-08-15	4.740	4.740	4.680	4.700	3.992	165,666
2023-08-11	4.780	4.780	4.700	4.740	4.026	302,432
2023-08-10	4.740	4.780	4.740	4.760	4.043	25,201
2023-08-09	4.700	4.760	4.700	4.740	4.026	174,843
2023-08-08	4.780	4.800	4.760	4.780	4.060	3,810
2023-08-07	4.780	4.800	4.740	4.780	4.060	80,504
2023-08-04	4.720	4.800	4.720	4.780	4.060	27,441
2023-08-03	4.800	4.800	4.740	4.760	4.043	70,899
2023-08-02	4.780	4.820	4.780	4.780	4.060	96,221

← NewerPage 13 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.