Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.900	4.920	4.860	4.880	4.105	442,900
2022-05-06	4.900	4.920	4.840	4.900	4.122	195,400
2022-05-05	4.960	4.960	4.900	4.900	4.122	399,100
2022-05-03	4.960	4.960	4.900	4.940	4.155	167,400
2022-04-29	4.920	4.920	4.900	4.920	4.139	102,200
2022-04-28	4.920	4.920	4.900	4.920	4.139	132,300
2022-04-27	4.900	4.920	4.860	4.900	4.122	295,500
2022-04-26	4.940	4.940	4.900	4.900	4.122	212,100
2022-04-25	4.900	4.940	4.900	4.920	4.139	69,800
2022-04-22	4.940	4.960	4.920	4.920	4.139	345,900
2022-04-21	4.940	4.960	4.940	4.960	4.172	142,000
2022-04-20	4.920	4.940	4.920	4.940	4.155	156,500
2022-04-19	4.900	4.920	4.900	4.920	4.139	319,400
2022-04-18	4.860	4.900	4.860	4.880	4.105	91,200
2022-04-12	4.860	4.900	4.840	4.860	4.088	268,400
2022-04-11	4.880	4.880	4.860	4.860	4.088	181,800
2022-04-08	4.880	4.900	4.860	4.900	4.122	30,300
2022-04-07	4.900	4.900	4.840	4.880	4.105	285,000
2022-04-05	4.900	4.920	4.880	4.920	4.139	78,100
2022-04-04	4.920	4.920	4.880	4.920	4.139	172,800
2022-04-01	4.960	4.960	4.880	4.900	4.122	178,700
2022-03-31	4.920	4.920	4.900	4.920	4.139	181,900
2022-03-30	4.880	4.920	4.860	4.900	4.122	135,800
2022-03-29	4.880	4.880	4.860	4.880	4.105	140,600
2022-03-28	4.880	4.880	4.860	4.880	4.105	56,600
2022-03-25	4.860	4.880	4.840	4.880	4.105	93,800
2022-03-24	4.840	4.880	4.840	4.880	4.105	153,724
2022-03-23	4.880	4.880	4.860	4.880	4.105	180,207
2022-03-22	4.900	4.900	4.860	4.880	4.105	109,800
2022-03-21	4.920	4.920	4.880	4.880	4.105	107,700
2022-03-18	4.900	4.920	4.860	4.920	4.139	157,000
2022-03-17	4.900	4.920	4.880	4.900	4.122	100,100
2022-03-16	4.900	4.920	4.880	4.920	4.139	39,000
2022-03-15	5.050	5.050	4.840	4.880	4.105	301,300
2022-03-14	4.960	5.050	4.960	4.960	4.172	443,900
2022-03-11	4.880	4.920	4.840	4.920	4.139	162,300
2022-03-10	4.860	4.880	4.840	4.880	4.105	84,600
2022-03-09	4.840	4.860	4.720	4.860	4.088	153,500
2022-03-08	4.740	4.800	4.720	4.800	4.038	231,700
2022-03-07	4.820	4.860	4.720	4.760	4.004	380,700
2022-03-04	4.860	4.880	4.820	4.860	4.088	383,500
2022-03-03	4.880	4.920	4.840	4.880	4.105	264,500
2022-03-02	4.940	4.940	4.880	4.920	4.139	116,900
2022-03-01	4.900	4.960	4.900	4.940	4.155	147,300
2022-02-28	4.920	4.920	4.840	4.900	4.122	210,100
2022-02-25	4.940	4.960	4.900	4.960	4.172	338,000
2022-02-24	4.920	4.940	4.840	4.880	4.105	428,100
2022-02-23	4.920	4.920	4.880	4.920	4.139	153,700
2022-02-22	4.880	4.920	4.840	4.880	4.105	205,900
2022-02-21	4.840	4.920	4.840	4.880	4.105	297,700
2022-02-18	4.800	4.840	4.780	4.840	4.071	111,100
2022-02-17	4.780	4.840	4.780	4.820	4.054	112,500
2022-02-15	4.760	4.780	4.740	4.780	4.021	116,700
2022-02-14	4.740	4.760	4.720	4.760	4.004	131,200
2022-02-11	4.740	4.780	4.720	4.760	4.004	246,100
2022-02-10	4.740	4.780	4.720	4.760	4.004	389,800
2022-02-09	4.740	4.780	4.720	4.780	4.021	156,800
2022-02-08	4.780	4.800	4.740	4.740	3.987	199,700
2022-02-07	4.760	4.780	4.720	4.760	4.004	226,700
2022-02-04	4.760	4.800	4.740	4.760	4.004	169,400

← NewerPage 19 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.