Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.580 | 3.600 | 3.580 | 3.600 | 3.364 | 21,484 |
| 2026-01-19 | 3.580 | 3.600 | 3.580 | 3.580 | 3.346 | 116,450 |
| 2026-01-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.346 | 21,061 |
| 2026-01-15 | 3.560 | 3.600 | 3.560 | 3.600 | 3.364 | 105,102 |
| 2026-01-14 | 3.560 | 3.600 | 3.540 | 3.560 | 3.327 | 100,366 |
| 2026-01-13 | 3.580 | 3.580 | 3.560 | 3.560 | 3.327 | 8,401 |
| 2026-01-12 | 3.600 | 3.600 | 3.580 | 3.580 | 3.346 | 18,210 |
| 2026-01-09 | 3.600 | 3.600 | 3.580 | 3.580 | 3.346 | 115,113 |
| 2026-01-08 | 3.580 | 3.600 | 3.580 | 3.600 | 3.364 | 16,901 |
| 2026-01-07 | 3.600 | 3.600 | 3.580 | 3.600 | 3.364 | 22,850 |
| 2026-01-06 | 3.600 | 3.600 | 3.580 | 3.600 | 3.364 | 26,850 |
| 2026-01-05 | 3.580 | 3.600 | 3.580 | 3.600 | 3.364 | 19,210 |
| 2025-12-30 | 3.580 | 3.600 | 3.580 | 3.580 | 3.346 | 58,200 |
| 2025-12-29 | 3.580 | 3.600 | 3.580 | 3.600 | 3.364 | 9,700 |
| 2025-12-26 | 3.580 | 3.600 | 3.540 | 3.600 | 3.364 | 37,185 |
| 2025-12-25 | 3.580 | 3.600 | 3.560 | 3.560 | 3.327 | 16,750 |
| 2025-12-24 | 3.580 | 3.600 | 3.580 | 3.600 | 3.364 | 28,384 |
| 2025-12-23 | 3.560 | 3.580 | 3.560 | 3.580 | 3.346 | 24,100 |
| 2025-12-22 | 3.580 | 3.600 | 3.560 | 3.560 | 3.327 | 18,050 |
| 2025-12-19 | 3.600 | 3.600 | 3.580 | 3.580 | 3.346 | 18,090 |
| 2025-12-18 | 3.600 | 3.600 | 3.560 | 3.580 | 3.346 | 38,700 |
| 2025-12-17 | 3.600 | 3.600 | 3.580 | 3.580 | 3.346 | 12,550 |
| 2025-12-16 | 3.600 | 3.600 | 3.560 | 3.600 | 3.364 | 23,270 |
| 2025-12-15 | 3.600 | 3.600 | 3.560 | 3.600 | 3.364 | 14,097 |
| 2025-12-12 | 3.540 | 3.600 | 3.540 | 3.600 | 3.364 | 2,550 |
| 2025-12-11 | 3.560 | 3.560 | 3.540 | 3.540 | 3.308 | 4,291 |
| 2025-12-09 | 3.520 | 3.560 | 3.520 | 3.560 | 3.327 | 26,855 |
| 2025-12-08 | 3.520 | 3.560 | 3.520 | 3.560 | 3.327 | 1,087 |
| 2025-12-04 | 3.500 | 3.540 | 3.500 | 3.540 | 3.308 | 15,450 |
| 2025-12-03 | 3.520 | 3.580 | 3.500 | 3.540 | 3.308 | 13,000 |
| 2025-12-02 | 3.520 | 3.520 | 3.480 | 3.500 | 3.271 | 57,560 |
| 2025-12-01 | 3.500 | 3.620 | 3.500 | 3.520 | 3.289 | 41,750 |
| 2025-11-28 | 3.580 | 3.600 | 3.480 | 3.580 | 3.346 | 81,016 |
| 2025-11-27 | 3.560 | 3.600 | 3.560 | 3.580 | 3.346 | 3,474 |
| 2025-11-26 | 3.560 | 3.600 | 3.560 | 3.560 | 3.327 | 55,100 |
| 2025-11-25 | 3.580 | 3.580 | 3.560 | 3.560 | 3.327 | 42,850 |
| 2025-11-24 | 3.520 | 3.600 | 3.520 | 3.580 | 3.346 | 44,550 |
| 2025-11-21 | 3.600 | 3.600 | 3.520 | 3.540 | 3.308 | 45,175 |
| 2025-11-20 | 3.500 | 3.560 | 3.500 | 3.500 | 3.271 | 51,830 |
| 2025-11-19 | 3.540 | 3.560 | 3.540 | 3.540 | 3.308 | 4,940 |
| 2025-11-18 | 3.580 | 3.580 | 3.560 | 3.560 | 3.327 | 9,130 |
| 2025-11-17 | 3.560 | 3.580 | 3.540 | 3.580 | 3.346 | 79,536 |
| 2025-11-14 | 3.480 | 3.580 | 3.480 | 3.560 | 3.327 | 2,200 |
| 2025-11-13 | 3.500 | 3.600 | 3.500 | 3.520 | 3.289 | 22,469 |
| 2025-11-12 | 3.460 | 3.600 | 3.460 | 3.500 | 3.271 | 51,700 |
| 2025-11-11 | 3.480 | 3.480 | 3.460 | 3.460 | 3.233 | 28,451 |
| 2025-11-10 | 3.480 | 3.480 | 3.460 | 3.480 | 3.252 | 43,565 |
| 2025-11-07 | 3.520 | 3.540 | 3.480 | 3.480 | 3.252 | 14,300 |
| 2025-11-06 | 3.540 | 3.540 | 3.440 | 3.520 | 3.289 | 42,752 |
| 2025-11-05 | 3.460 | 3.540 | 3.460 | 3.540 | 3.308 | 17,850 |
| 2025-11-04 | 3.560 | 3.560 | 3.500 | 3.540 | 3.308 | 23,561 |
| 2025-11-03 | 3.600 | 3.600 | 3.540 | 3.560 | 3.327 | 8,250 |
| 2025-10-31 | 3.600 | 3.600 | 3.520 | 3.540 | 3.308 | 19,950 |
| 2025-10-30 | 3.520 | 3.540 | 3.480 | 3.540 | 3.308 | 22,468 |
| 2025-10-29 | 3.500 | 3.540 | 3.500 | 3.540 | 3.308 | 19,150 |
| 2025-10-28 | 3.560 | 3.560 | 3.520 | 3.520 | 3.289 | 12,700 |
| 2025-10-27 | 3.520 | 3.600 | 3.500 | 3.500 | 3.271 | 103,150 |
| 2025-10-24 | 3.600 | 3.600 | 3.500 | 3.600 | 3.364 | 45,253 |
| 2025-10-22 | 3.540 | 3.560 | 3.540 | 3.560 | 3.327 | 7,599 |
| 2025-10-21 | 3.580 | 3.580 | 3.560 | 3.580 | 3.346 | 2,800 |
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.