Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.000	5.150	5.000	5.100	4.319	503,107
2023-01-31	5.050	5.050	4.980	5.050	4.277	103,489
2023-01-30	5.000	5.050	4.980	5.050	4.277	159,000
2023-01-27	5.050	5.050	4.960	5.050	4.277	384,206
2023-01-26	5.000	5.050	4.980	5.050	4.277	206,364
2023-01-25	5.050	5.100	4.980	5.050	4.277	335,906
2023-01-24	5.050	5.050	4.980	5.050	4.277	133,473
2023-01-23	5.000	5.050	4.960	5.050	4.277	410,257
2023-01-20	5.000	5.050	4.980	5.050	4.277	149,621
2023-01-19	5.050	5.050	4.960	5.000	4.234	199,019
2023-01-18	5.000	5.150	4.980	5.000	4.234	168,849
2023-01-17	5.000	5.050	4.980	5.050	4.277	180,910
2023-01-16	5.050	5.050	4.980	5.050	4.277	165,337
2023-01-13	5.000	5.050	4.960	5.050	4.277	212,131
2023-01-12	5.000	5.000	4.980	5.000	4.234	81,315
2023-01-11	5.000	5.000	4.960	4.980	4.217	57,797
2023-01-10	5.000	5.050	4.880	4.980	4.217	473,387
2023-01-09	5.000	5.000	4.960	5.000	4.234	294,510
2023-01-06	5.000	5.050	4.980	5.000	4.234	239,833
2023-01-05	5.050	5.050	4.980	5.000	4.234	168,430
2023-01-04	5.000	5.050	4.980	5.000	4.234	266,903
2023-01-03	4.960	5.000	4.940	4.980	4.217	241,071
2022-12-30	4.940	4.980	4.920	4.960	4.200	257,164
2022-12-29	4.900	4.940	4.900	4.940	4.183	332,133
2022-12-28	4.900	4.900	4.860	4.900	4.150	124,802
2022-12-27	4.920	4.920	4.880	4.900	4.150	157,122
2022-12-26	4.920	4.920	4.880	4.900	4.150	177,111
2022-12-23	4.900	4.920	4.880	4.900	4.150	195,516
2022-12-22	4.860	4.920	4.860	4.900	4.150	79,736
2022-12-21	4.920	4.940	4.860	4.900	4.150	317,626
2022-12-20	4.940	4.940	4.880	4.920	4.167	222,515
2022-12-19	4.940	4.980	4.920	4.920	4.167	132,614
2022-12-16	4.920	4.940	4.880	4.920	4.167	109,515
2022-12-15	4.940	4.960	4.880	4.920	4.167	353,732
2022-12-14	4.940	4.940	4.920	4.940	4.183	186,280
2022-12-13	4.920	4.940	4.900	4.940	4.183	353,745
2022-12-09	4.920	4.940	4.900	4.920	4.167	126,616
2022-12-08	4.900	4.940	4.900	4.940	4.183	155,820
2022-12-07	4.920	4.940	4.900	4.940	4.183	101,815
2022-12-06	4.940	4.940	4.900	4.940	4.183	124,619
2022-12-02	4.960	4.960	4.920	4.960	4.200	86,904
2022-12-01	4.960	5.000	4.940	4.960	4.200	91,126
2022-11-30	4.940	4.960	4.920	4.960	4.200	45,300
2022-11-29	4.940	4.960	4.920	4.960	4.200	76,322
2022-11-28	4.940	4.960	4.920	4.960	4.200	109,821
2022-11-25	4.980	4.980	4.940	4.960	4.200	43,523
2022-11-24	4.980	5.000	4.900	4.980	4.217	90,700
2022-11-23	4.980	5.000	4.920	4.980	4.217	296,723
2022-11-22	4.960	4.980	4.900	4.980	4.217	231,111
2022-11-21	4.900	4.960	4.880	4.920	4.167	218,100
2022-11-18	4.900	4.900	4.840	4.860	4.116	74,227
2022-11-17	4.900	4.920	4.880	4.900	4.150	70,307
2022-11-16	4.860	5.100	4.860	4.900	4.150	561,217
2022-11-15	4.860	4.860	4.820	4.840	4.099	66,908
2022-11-14	4.840	4.860	4.800	4.860	4.116	272,053
2022-11-11	4.840	4.860	4.800	4.840	4.099	267,709
2022-11-10	4.820	4.820	4.780	4.800	4.065	178,198
2022-11-09	4.820	4.820	4.780	4.820	4.082	156,810
2022-11-08	4.820	4.840	4.760	4.820	4.082	363,516
2022-11-07	4.800	4.840	4.760	4.820	4.082	308,500

← NewerPage 16 of 21 · 1,211 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.