Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.780	4.800	4.760	4.780	4.060	60,724
2023-07-27	4.740	4.780	4.740	4.780	4.060	31,891
2023-07-26	4.780	4.780	4.740	4.740	4.026	45,237
2023-07-25	4.760	4.780	4.740	4.740	4.026	76,660
2023-07-24	4.780	4.780	4.740	4.760	4.043	70,201
2023-07-21	4.760	4.760	4.740	4.760	4.043	38,910
2023-07-20	4.720	4.760	4.720	4.740	4.026	41,520
2023-07-19	4.740	4.780	4.720	4.720	4.009	70,211
2023-07-18	4.780	4.780	4.740	4.740	4.026	85,555
2023-07-17	4.700	4.780	4.700	4.760	4.043	254,011
2023-07-14	4.700	4.720	4.680	4.720	4.009	35,601
2023-07-13	4.680	4.680	4.680	4.680	3.975	43,400
2023-07-12	4.660	4.720	4.660	4.700	3.992	130,012
2023-07-11	4.700	4.720	4.660	4.660	3.958	140,200
2023-07-10	4.700	4.720	4.700	4.700	3.992	126,465
2023-07-07	4.700	4.720	4.700	4.700	3.992	42,310
2023-07-06	4.720	4.720	4.660	4.700	3.992	110,100
2023-07-05	4.740	4.740	4.660	4.680	3.975	101,396
2023-07-04	4.700	4.740	4.700	4.700	3.992	64,214
2023-07-03	4.700	4.700	4.640	4.680	3.975	28,555
2023-06-30	4.620	4.680	4.620	4.680	3.975	73,801
2023-06-29	4.600	4.640	4.600	4.640	3.941	73,900
2023-06-28	4.640	4.640	4.600	4.620	3.924	158,701
2023-06-27	4.660	4.660	4.640	4.640	3.941	54,113
2023-06-26	4.660	4.660	4.620	4.660	3.958	106,211
2023-06-23	4.660	4.660	4.620	4.660	3.958	97,896
2023-06-22	4.680	4.720	4.620	4.660	3.958	342,860
2023-06-21	4.700	4.720	4.680	4.700	3.992	182,121
2023-06-20	4.740	4.740	4.700	4.700	3.992	75,742
2023-06-19	4.720	4.720	4.700	4.720	4.009	68,441
2023-06-16	4.700	4.720	4.700	4.700	3.992	140,730
2023-06-15	4.720	4.740	4.700	4.700	3.992	41,936
2023-06-14	4.700	4.740	4.700	4.720	4.009	162,800
2023-06-13	4.740	4.740	4.700	4.700	3.992	79,431
2023-06-12	4.700	4.700	4.680	4.680	3.975	139,100
2023-06-09	4.720	4.720	4.680	4.700	3.992	157,310
2023-06-08	4.720	4.720	4.700	4.700	3.992	87,052
2023-06-07	4.680	4.700	4.680	4.700	3.992	353,851
2023-06-06	4.680	4.680	4.660	4.660	3.958	127,661
2023-06-02	4.700	4.700	4.660	4.660	3.958	39,922
2023-06-01	4.680	4.680	4.660	4.680	3.975	60,005
2023-05-31	4.640	4.700	4.640	4.680	3.975	150,501
2023-05-30	4.680	4.680	4.640	4.640	3.941	53,811
2023-05-29	4.640	4.700	4.640	4.660	3.958	60,400
2023-05-26	4.680	4.700	4.660	4.680	3.975	168,514
2023-05-25	4.680	4.680	4.640	4.680	3.975	59,360
2023-05-24	4.680	4.700	4.660	4.680	3.975	190,272
2023-05-23	4.680	4.680	4.620	4.660	3.958	179,007
2023-05-22	4.700	4.700	4.620	4.660	3.958	151,530
2023-05-19	4.700	4.700	4.620	4.660	3.958	284,202
2023-05-18	4.640	4.680	4.620	4.660	3.958	241,516
2023-05-17	4.600	4.660	4.600	4.640	3.941	283,677
2023-05-16	4.560	4.640	4.560	4.620	3.924	163,209
2023-05-15	4.580	4.600	4.540	4.560	3.873	189,755
2023-05-12	4.500	4.540	4.500	4.520	3.839	210,500
2023-05-11	4.560	4.560	4.540	4.540	3.856	304,021
2023-05-10	4.480	4.580	4.460	4.560	3.873	423,072
2023-05-09	4.640	4.700	4.620	4.680	3.963	1,170,213
2023-05-08	4.640	4.660	4.580	4.620	3.913	410,600
2023-05-03	4.560	4.640	4.560	4.620	3.913	262,510

← NewerPage 14 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.