Sahamit Machinery Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.440	3.440	3.420	3.440	3.347	88,290
2026-04-20	3.440	3.460	3.420	3.440	3.347	148,602
2026-04-17	3.540	3.540	3.520	3.540	3.308	185,081
2026-04-16	3.540	3.560	3.520	3.540	3.308	51,001
2026-04-10	3.540	3.540	3.520	3.540	3.308	19,602
2026-04-09	3.540	3.540	3.520	3.540	3.308	25,501
2026-04-08	3.540	3.540	3.540	3.540	3.308	105,700
2026-04-07	3.520	3.540	3.520	3.540	3.308	34,453
2026-04-03	3.540	3.540	3.520	3.540	3.308	52,504
2026-04-02	3.540	3.540	3.520	3.540	3.308	75,200
2026-04-01	3.540	3.540	3.520	3.540	3.308	68,300
2026-03-31	3.520	3.540	3.520	3.540	3.308	35,801
2026-03-30	3.520	3.540	3.520	3.540	3.308	43,401
2026-03-27	3.520	3.520	3.520	3.520	3.289	122,101
2026-03-26	3.500	3.520	3.500	3.520	3.289	24,406
2026-03-25	3.500	3.500	3.460	3.500	3.271	70,507
2026-03-24	3.480	3.500	3.460	3.460	3.233	52,600
2026-03-23	3.520	3.520	3.480	3.480	3.252	55,600
2026-03-20	3.500	3.520	3.500	3.520	3.289	84,800
2026-03-19	3.540	3.540	3.520	3.520	3.289	57,252
2026-03-18	3.520	3.540	3.520	3.540	3.308	98,001
2026-03-17	3.560	3.560	3.520	3.520	3.289	90,669
2026-03-16	3.540	3.560	3.520	3.540	3.308	54,391
2026-03-13	3.540	3.560	3.540	3.560	3.327	14,800
2026-03-12	3.540	3.540	3.520	3.540	3.308	14,901
2026-03-11	3.500	3.540	3.500	3.540	3.308	16,600
2026-03-10	3.480	3.520	3.480	3.520	3.289	168,900
2026-03-09	3.560	3.600	3.440	3.480	3.252	328,946
2026-03-06	3.580	3.600	3.560	3.580	3.346	19,910
2026-03-05	3.540	3.600	3.540	3.580	3.346	47,672
2026-03-04	3.560	3.580	3.480	3.540	3.308	166,900
2026-03-02	3.600	3.620	3.580	3.600	3.364	200,107
2026-02-27	3.620	3.660	3.580	3.640	3.402	198,500
2026-02-26	3.600	3.660	3.600	3.620	3.383	239,880
2026-02-25	3.600	3.620	3.560	3.600	3.364	196,815
2026-02-24	3.620	3.620	3.580	3.600	3.364	230,251
2026-02-23	3.640	3.640	3.600	3.600	3.364	118,350
2026-02-20	3.660	3.660	3.620	3.620	3.383	213,800
2026-02-19	3.620	3.660	3.600	3.660	3.420	561,450
2026-02-18	3.600	3.620	3.600	3.600	3.364	198,600
2026-02-17	3.600	3.620	3.600	3.600	3.364	135,610
2026-02-16	3.600	3.620	3.580	3.600	3.364	70,650
2026-02-13	3.600	3.600	3.580	3.600	3.364	207,255
2026-02-12	3.600	3.600	3.580	3.600	3.364	336,282
2026-02-11	3.600	3.620	3.580	3.580	3.346	203,369
2026-02-10	3.600	3.600	3.580	3.600	3.364	56,895
2026-02-09	3.600	3.600	3.580	3.600	3.364	91,548
2026-02-06	3.600	3.600	3.560	3.600	3.364	48,556
2026-02-05	3.600	3.600	3.580	3.600	3.364	16,400
2026-02-04	3.600	3.600	3.580	3.580	3.346	21,351
2026-02-03	3.580	3.600	3.560	3.580	3.346	48,700
2026-02-02	3.600	3.600	3.580	3.580	3.346	29,450
2026-01-30	3.600	3.600	3.580	3.600	3.364	86,250
2026-01-29	3.580	3.600	3.580	3.600	3.364	70,100
2026-01-28	3.600	3.600	3.480	3.580	3.346	86,588
2026-01-27	3.600	3.600	3.560	3.600	3.364	18,350
2026-01-26	3.580	3.600	3.560	3.600	3.364	61,690
2026-01-23	3.600	3.600	3.580	3.600	3.364	85,350
2026-01-22	3.600	3.600	3.580	3.600	3.364	62,100
2026-01-21	3.600	3.600	3.580	3.600	3.364	40,950

← NewerPage 3 of 21 · 1,214 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.