Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.660 | 3.660 | 3.620 | 3.640 | 3.542 | 220,443 |
| 2026-07-17 | 3.520 | 3.640 | 3.520 | 3.600 | 3.503 | 324,500 |
| 2026-07-16 | 3.460 | 3.540 | 3.460 | 3.540 | 3.444 | 191,201 |
| 2026-07-15 | 3.540 | 3.560 | 3.520 | 3.540 | 3.444 | 130,412 |
| 2026-07-14 | 3.540 | 3.540 | 3.500 | 3.540 | 3.444 | 206,850 |
| 2026-07-13 | 3.520 | 3.540 | 3.520 | 3.540 | 3.444 | 70,000 |
| 2026-07-10 | 3.540 | 3.540 | 3.500 | 3.540 | 3.444 | 45,500 |
| 2026-07-09 | 3.500 | 3.520 | 3.500 | 3.520 | 3.425 | 24,630 |
| 2026-07-08 | 3.540 | 3.540 | 3.500 | 3.500 | 3.405 | 93,878 |
| 2026-07-07 | 3.500 | 3.540 | 3.500 | 3.520 | 3.425 | 218,922 |
| 2026-07-06 | 3.480 | 3.500 | 3.460 | 3.500 | 3.405 | 99,500 |
| 2026-07-03 | 3.480 | 3.500 | 3.460 | 3.480 | 3.386 | 167,000 |
| 2026-07-02 | 3.480 | 3.480 | 3.460 | 3.480 | 3.386 | 71,541 |
| 2026-07-01 | 3.460 | 3.480 | 3.440 | 3.460 | 3.367 | 132,178 |
| 2026-06-30 | 3.480 | 3.480 | 3.460 | 3.460 | 3.367 | 44,007 |
| 2026-06-29 | 3.480 | 3.480 | 3.460 | 3.480 | 3.386 | 9,800 |
| 2026-06-26 | 3.460 | 3.480 | 3.460 | 3.460 | 3.367 | 86,850 |
| 2026-06-25 | 3.460 | 3.480 | 3.440 | 3.460 | 3.367 | 52,212 |
| 2026-06-24 | 3.480 | 3.480 | 3.460 | 3.460 | 3.367 | 20,550 |
| 2026-06-23 | 3.460 | 3.480 | 3.460 | 3.460 | 3.367 | 109,183 |
| 2026-06-22 | 3.440 | 3.460 | 3.440 | 3.460 | 3.367 | 135,100 |
| 2026-06-19 | 3.440 | 3.460 | 3.420 | 3.460 | 3.367 | 57,602 |
| 2026-06-18 | 3.440 | 3.460 | 3.440 | 3.460 | 3.367 | 61,300 |
| 2026-06-17 | 3.440 | 3.440 | 3.420 | 3.440 | 3.347 | 41,501 |
| 2026-06-16 | 3.440 | 3.440 | 3.420 | 3.440 | 3.347 | 42,600 |
| 2026-06-15 | 3.460 | 3.460 | 3.420 | 3.440 | 3.347 | 43,453 |
| 2026-06-12 | 3.460 | 3.460 | 3.420 | 3.460 | 3.367 | 37,500 |
| 2026-06-11 | 3.440 | 3.460 | 3.440 | 3.460 | 3.367 | 67,200 |
| 2026-06-10 | 3.440 | 3.460 | 3.420 | 3.460 | 3.367 | 6,200 |
| 2026-06-09 | 3.440 | 3.460 | 3.420 | 3.420 | 3.328 | 59,900 |
| 2026-06-08 | 3.440 | 3.460 | 3.400 | 3.440 | 3.347 | 135,400 |
| 2026-06-05 | 3.460 | 3.480 | 3.400 | 3.440 | 3.347 | 46,800 |
| 2026-06-04 | 3.480 | 3.480 | 3.400 | 3.440 | 3.347 | 128,150 |
| 2026-06-02 | 3.420 | 3.480 | 3.420 | 3.460 | 3.367 | 93,800 |
| 2026-05-29 | 3.460 | 3.500 | 3.420 | 3.500 | 3.405 | 42,515 |
| 2026-05-28 | 3.440 | 3.500 | 3.440 | 3.480 | 3.386 | 51,948 |
| 2026-05-27 | 3.440 | 3.440 | 3.420 | 3.420 | 3.328 | 28,541 |
| 2026-05-26 | 3.440 | 3.440 | 3.420 | 3.440 | 3.347 | 127,445 |
| 2026-05-25 | 3.420 | 3.440 | 3.400 | 3.440 | 3.347 | 144,203 |
| 2026-05-22 | 3.420 | 3.420 | 3.400 | 3.400 | 3.308 | 73,700 |
| 2026-05-21 | 3.400 | 3.420 | 3.400 | 3.420 | 3.328 | 162,900 |
| 2026-05-20 | 3.400 | 3.440 | 3.400 | 3.440 | 3.347 | 194,837 |
| 2026-05-19 | 3.400 | 3.420 | 3.400 | 3.420 | 3.328 | 74,540 |
| 2026-05-18 | 3.380 | 3.420 | 3.380 | 3.420 | 3.328 | 132,040 |
| 2026-05-15 | 3.400 | 3.400 | 3.380 | 3.400 | 3.308 | 107,400 |
| 2026-05-14 | 3.400 | 3.400 | 3.380 | 3.400 | 3.308 | 56,350 |
| 2026-05-13 | 3.380 | 3.400 | 3.380 | 3.380 | 3.289 | 77,260 |
| 2026-05-12 | 3.380 | 3.400 | 3.380 | 3.400 | 3.308 | 60,200 |
| 2026-05-11 | 3.400 | 3.400 | 3.380 | 3.400 | 3.308 | 116,000 |
| 2026-05-08 | 3.400 | 3.400 | 3.380 | 3.400 | 3.308 | 41,950 |
| 2026-05-07 | 3.380 | 3.400 | 3.380 | 3.400 | 3.308 | 159,050 |
| 2026-05-06 | 3.400 | 3.400 | 3.380 | 3.380 | 3.289 | 76,000 |
| 2026-05-05 | 3.380 | 3.400 | 3.380 | 3.380 | 3.289 | 94,300 |
| 2026-04-30 | 3.400 | 3.400 | 3.380 | 3.380 | 3.289 | 38,769 |
| 2026-04-29 | 3.400 | 3.400 | 3.380 | 3.400 | 3.308 | 65,250 |
| 2026-04-28 | 3.400 | 3.400 | 3.360 | 3.400 | 3.308 | 87,400 |
| 2026-04-27 | 3.420 | 3.440 | 3.380 | 3.400 | 3.308 | 240,339 |
| 2026-04-24 | 3.380 | 3.400 | 3.340 | 3.400 | 3.308 | 108,069 |
| 2026-04-23 | 3.420 | 3.420 | 3.380 | 3.380 | 3.289 | 171,300 |
| 2026-04-22 | 3.420 | 3.460 | 3.420 | 3.440 | 3.347 | 15,603 |
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.