Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.680	4.680	4.640	4.660	3.944	76,202
2022-08-05	4.640	4.680	4.640	4.640	3.927	112,707
2022-08-04	4.680	4.680	4.640	4.660	3.944	156,191
2022-08-03	4.640	4.720	4.640	4.640	3.927	518,916
2022-08-02	4.600	4.640	4.580	4.620	3.910	161,312
2022-08-01	4.580	4.640	4.580	4.620	3.910	280,001
2022-07-27	4.580	4.640	4.560	4.600	3.893	373,116
2022-07-26	4.480	4.700	4.480	4.560	3.859	1,362,448
2022-07-25	4.400	4.520	4.380	4.460	3.775	515,537
2022-07-22	4.480	4.620	4.400	4.400	3.724	2,368,591
2022-07-21	4.680	4.720	4.420	4.440	3.758	3,031,054
2022-07-20	4.680	4.700	4.680	4.680	3.961	78,210
2022-07-19	4.720	4.720	4.640	4.660	3.944	639,902
2022-07-18	4.700	4.740	4.680	4.680	3.961	263,905
2022-07-15	4.720	5.100	4.660	4.680	3.961	3,245,111
2022-07-14	4.740	4.740	4.700	4.700	3.978	37,818
2022-07-12	4.760	4.760	4.700	4.720	3.995	179,003
2022-07-11	4.680	4.680	4.660	4.680	3.961	52,101
2022-07-08	4.720	4.800	4.680	4.680	3.961	97,105
2022-07-07	4.640	4.820	4.640	4.740	4.012	273,401
2022-07-06	4.660	4.700	4.640	4.640	3.927	357,973
2022-07-05	4.880	4.900	4.660	4.700	3.978	1,312,140
2022-07-04	4.920	4.940	4.860	4.860	4.113	233,800
2022-07-01	4.840	5.200	4.840	4.900	4.147	867,954
2022-06-30	4.860	4.860	4.840	4.840	4.096	75,218
2022-06-29	4.840	4.860	4.820	4.860	4.113	150,200
2022-06-28	4.820	4.860	4.820	4.860	4.113	192,900
2022-06-27	4.860	4.860	4.800	4.840	4.096	352,800
2022-06-24	4.840	4.860	4.820	4.840	4.096	99,700
2022-06-23	4.800	4.840	4.800	4.840	4.096	120,427
2022-06-22	4.900	4.900	4.840	4.840	4.096	146,623
2022-06-21	4.820	4.900	4.820	4.900	4.147	187,104
2022-06-20	4.860	4.860	4.820	4.840	4.096	179,000
2022-06-17	4.860	4.900	4.840	4.860	4.113	323,647
2022-06-16	4.860	5.150	4.840	4.860	4.113	1,394,299
2022-06-15	4.880	4.900	4.860	4.860	4.113	229,649
2022-06-14	4.880	4.940	4.880	4.900	4.147	240,101
2022-06-13	4.940	4.980	4.880	4.900	4.147	672,055
2022-06-10	4.980	5.000	4.960	4.980	4.215	149,328
2022-06-09	4.960	5.100	4.960	5.000	4.232	412,101
2022-06-08	5.050	5.050	4.920	4.940	4.181	652,909
2022-06-07	4.980	5.500	4.960	5.050	4.274	2,133,935
2022-06-06	5.050	5.050	4.900	4.960	4.198	454,956
2022-06-02	5.050	5.050	4.940	4.980	4.215	433,433
2022-06-01	5.250	5.450	4.960	4.960	4.198	2,267,611
2022-05-31	4.860	5.850	4.840	5.100	4.316	4,416,332
2022-05-30	4.820	4.860	4.820	4.840	4.096	48,235
2022-05-27	4.780	4.820	4.760	4.800	4.062	130,137
2022-05-26	4.780	4.780	4.740	4.760	4.029	123,163
2022-05-25	4.720	4.760	4.720	4.760	4.029	51,818
2022-05-24	4.720	4.740	4.700	4.740	4.012	22,911
2022-05-23	4.700	4.740	4.700	4.720	3.995	123,236
2022-05-20	4.700	4.760	4.700	4.740	4.012	67,400
2022-05-19	4.760	4.760	4.700	4.700	3.978	91,600
2022-05-18	4.740	4.780	4.740	4.760	4.029	58,200
2022-05-17	4.700	4.740	4.680	4.740	4.012	136,800
2022-05-13	4.700	4.720	4.680	4.700	3.978	90,700
2022-05-12	4.700	4.740	4.680	4.680	3.961	204,300
2022-05-11	4.840	4.860	4.700	4.740	4.012	593,500
2022-05-10	4.880	4.920	4.860	4.900	4.122	1,250,500

← NewerPage 18 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.