Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.780	4.820	4.780	4.800	4.065	192,937
2022-11-03	4.840	4.840	4.780	4.800	4.065	144,012
2022-11-02	4.840	4.860	4.800	4.840	4.099	157,311
2022-11-01	4.860	4.860	4.780	4.840	4.099	158,311
2022-10-31	4.840	4.860	4.820	4.840	4.099	116,274
2022-10-28	4.860	4.860	4.820	4.860	4.116	75,733
2022-10-27	4.820	4.860	4.820	4.860	4.116	167,655
2022-10-26	4.860	4.860	4.740	4.860	4.116	153,206
2022-10-25	4.860	4.880	4.800	4.860	4.116	194,732
2022-10-21	4.860	4.860	4.800	4.860	4.116	226,463
2022-10-20	4.840	4.880	4.820	4.860	4.116	181,665
2022-10-19	4.860	4.880	4.820	4.840	4.099	155,113
2022-10-18	4.820	4.860	4.820	4.840	4.099	64,352
2022-10-17	4.840	4.860	4.780	4.840	4.099	58,904
2022-10-12	4.860	4.860	4.800	4.840	4.099	152,210
2022-10-11	4.820	4.860	4.820	4.840	4.099	483,635
2022-10-10	4.800	4.800	4.740	4.800	4.065	163,705
2022-10-07	4.740	4.780	4.740	4.780	4.048	166,884
2022-10-06	4.760	4.800	4.740	4.760	4.031	121,416
2022-10-05	4.780	4.800	4.720	4.740	4.014	83,935
2022-10-04	4.680	4.800	4.680	4.760	4.031	378,141
2022-10-03	4.720	4.720	4.600	4.700	3.980	274,211
2022-09-30	4.740	4.740	4.660	4.720	3.997	451,056
2022-09-29	4.740	4.740	4.700	4.720	3.997	121,412
2022-09-28	4.680	4.740	4.680	4.700	3.980	69,800
2022-09-27	4.740	4.760	4.680	4.680	3.963	146,220
2022-09-26	4.720	4.760	4.720	4.740	4.014	57,508
2022-09-23	4.740	4.760	4.720	4.760	4.031	91,110
2022-09-22	4.680	4.740	4.680	4.740	4.014	136,965
2022-09-21	4.740	4.760	4.700	4.720	3.997	117,660
2022-09-20	4.760	4.760	4.740	4.740	4.014	102,560
2022-09-19	4.760	4.780	4.740	4.740	4.014	50,711
2022-09-16	4.800	4.800	4.760	4.760	4.031	35,924
2022-09-15	4.800	4.820	4.760	4.760	4.031	31,383
2022-09-14	4.780	4.840	4.760	4.800	4.065	171,549
2022-09-13	4.820	4.820	4.780	4.820	4.082	141,100
2022-09-12	4.800	4.820	4.780	4.820	4.082	128,530
2022-09-09	4.780	4.840	4.760	4.800	4.065	184,472
2022-09-08	4.780	4.800	4.740	4.780	4.048	126,053
2022-09-07	4.820	4.820	4.740	4.780	4.048	45,305
2022-09-06	4.720	4.840	4.680	4.720	3.997	492,114
2022-09-05	4.720	4.720	4.700	4.700	3.980	96,296
2022-09-02	4.700	4.740	4.680	4.700	3.980	310,100
2022-09-01	4.720	4.740	4.680	4.680	3.963	111,300
2022-08-31	4.720	4.760	4.720	4.720	3.997	283,400
2022-08-30	4.720	4.740	4.700	4.720	3.997	132,900
2022-08-29	4.700	4.740	4.700	4.720	3.997	116,205
2022-08-26	4.680	4.760	4.680	4.740	4.014	417,678
2022-08-25	4.840	4.880	4.840	4.880	4.130	368,446
2022-08-24	4.840	4.860	4.840	4.840	4.096	180,105
2022-08-23	4.840	4.860	4.820	4.840	4.096	94,430
2022-08-22	4.880	4.880	4.800	4.840	4.096	80,502
2022-08-19	4.880	4.880	4.780	4.840	4.096	459,606
2022-08-18	4.880	4.880	4.820	4.860	4.113	119,310
2022-08-17	4.760	4.820	4.760	4.820	4.079	256,005
2022-08-16	4.820	4.820	4.760	4.760	4.029	187,826
2022-08-15	4.720	4.840	4.720	4.740	4.012	405,163
2022-08-11	4.700	4.720	4.660	4.720	3.995	81,421
2022-08-10	4.660	4.760	4.660	4.660	3.944	259,996
2022-08-09	4.660	4.680	4.660	4.660	3.944	32,508

← NewerPage 17 of 21 · 1,216 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.