Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.760	4.820	4.720	4.760	4.004	638,700
2022-02-02	4.780	4.780	4.720	4.760	4.004	938,800
2022-02-01	4.820	4.880	4.800	4.860	4.088	107,500
2022-01-31	4.800	4.860	4.720	4.840	4.071	146,600
2022-01-28	4.720	4.880	4.720	4.820	4.054	111,300
2022-01-27	4.780	4.820	4.740	4.760	4.004	83,600
2022-01-26	4.740	4.880	4.740	4.800	4.038	263,400
2022-01-25	4.640	4.780	4.620	4.780	4.021	385,700
2022-01-24	4.900	4.900	4.680	4.840	4.071	1,199,900
2022-01-21	4.940	4.940	4.820	4.900	4.122	370,700
2022-01-20	5.000	5.050	4.900	4.940	4.155	318,700
2022-01-19	5.100	5.100	4.880	5.000	4.206	463,200
2022-01-18	5.050	5.150	5.000	5.100	4.290	254,400
2022-01-17	5.050	5.100	5.000	5.100	4.290	119,000
2022-01-14	5.050	5.050	4.980	5.050	4.248	337,200
2022-01-13	5.050	5.100	4.960	5.000	4.206	533,500
2022-01-12	4.940	5.000	4.920	5.000	4.206	513,600
2022-01-11	4.940	4.940	4.900	4.920	4.139	158,100
2022-01-10	4.900	4.940	4.900	4.920	4.139	47,600
2022-01-07	4.880	4.940	4.880	4.900	4.122	121,500
2022-01-06	4.940	4.960	4.880	4.920	4.139	500,600
2022-01-05	4.900	4.960	4.880	4.920	4.139	425,200
2022-01-04	4.860	4.900	4.820	4.880	4.105	154,600
2021-12-30	4.840	4.840	4.780	4.820	4.054	112,400
2021-12-29	4.800	4.840	4.800	4.820	4.054	124,100
2021-12-28	4.820	4.820	4.740	4.800	4.038	156,100
2021-12-27	4.840	4.860	4.760	4.800	4.038	66,700
2021-12-24	4.820	4.820	4.760	4.800	4.038	167,600
2021-12-23	4.680	4.840	4.680	4.800	4.038	438,100
2021-12-22	4.800	4.800	4.720	4.800	4.038	338,000
2021-12-21	4.820	4.820	4.780	4.800	4.038	195,500
2021-12-20	4.820	4.840	4.780	4.820	4.054	190,500
2021-12-17	4.800	4.820	4.780	4.820	4.054	171,300
2021-12-16	4.820	4.860	4.800	4.820	4.054	227,700
2021-12-15	4.800	4.840	4.780	4.820	4.054	148,500
2021-12-14	4.800	4.840	4.780	4.800	4.038	45,400
2021-12-13	4.880	4.880	4.760	4.800	4.038	141,100
2021-12-09	4.880	4.880	4.800	4.860	4.088	57,700
2021-12-08	4.860	4.900	4.820	4.880	4.105	67,300
2021-12-07	4.880	4.920	4.800	4.840	4.071	178,200
2021-12-03	4.740	4.860	4.740	4.840	4.071	160,100
2021-12-02	4.600	4.800	4.600	4.720	3.970	171,000
2021-12-01	4.600	4.620	4.560	4.600	3.869	275,600
2021-11-30	4.800	4.800	4.640	4.680	3.937	279,100
2021-11-29	4.760	4.780	4.720	4.780	4.021	290,300
2021-11-26	4.820	4.860	4.760	4.820	4.054	355,200
2021-11-25	4.880	4.900	4.820	4.820	4.054	122,500
2021-11-24	4.960	4.980	4.840	4.920	4.139	196,400
2021-11-23	5.000	5.000	4.960	4.980	4.189	226,700
2021-11-22	4.820	4.960	4.820	4.960	4.172	1,248,800
2021-11-19	4.800	4.820	4.780	4.800	4.038	226,000
2021-11-18	4.780	4.800	4.760	4.780	4.021	118,100
2021-11-17	4.820	4.820	4.760	4.760	4.004	193,100
2021-11-16	4.900	4.900	4.800	4.860	4.088	501,300
2021-11-15	4.820	4.920	4.780	4.780	4.021	1,416,700
2021-11-12	4.600	4.720	4.600	4.700	3.953	1,717,600
2021-11-11	4.480	4.520	4.480	4.500	3.785	84,300
2021-11-10	4.480	4.480	4.440	4.460	3.752	46,200
2021-11-09	4.440	4.480	4.440	4.480	3.768	39,300
2021-11-08	4.460	4.480	4.440	4.460	3.752	49,300

← NewerPage 20 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.