Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.346 | 37,300 |
| 2025-10-17 | 3.540 | 3.580 | 3.540 | 3.580 | 3.346 | 8,399 |
| 2025-10-16 | 3.600 | 3.600 | 3.540 | 3.540 | 3.308 | 43,487 |
| 2025-10-15 | 3.580 | 3.600 | 3.580 | 3.600 | 3.364 | 24,541 |
| 2025-10-14 | 3.580 | 3.600 | 3.580 | 3.580 | 3.346 | 54,400 |
| 2025-10-10 | 3.600 | 3.600 | 3.580 | 3.600 | 3.364 | 14,200 |
| 2025-10-09 | 3.620 | 3.620 | 3.580 | 3.600 | 3.364 | 66,550 |
| 2025-10-08 | 3.620 | 3.660 | 3.600 | 3.600 | 3.364 | 35,724 |
| 2025-10-07 | 3.620 | 3.640 | 3.620 | 3.640 | 3.402 | 6,870 |
| 2025-10-06 | 3.620 | 3.640 | 3.600 | 3.620 | 3.383 | 69,002 |
| 2025-10-03 | 3.600 | 3.660 | 3.600 | 3.640 | 3.402 | 6,240 |
| 2025-10-02 | 3.640 | 3.660 | 3.640 | 3.660 | 3.420 | 27,231 |
| 2025-10-01 | 3.620 | 3.680 | 3.600 | 3.680 | 3.439 | 24,740 |
| 2025-09-30 | 3.700 | 3.700 | 3.680 | 3.680 | 3.439 | 7,300 |
| 2025-09-29 | 3.600 | 3.700 | 3.600 | 3.680 | 3.439 | 11,947 |
| 2025-09-26 | 3.680 | 3.700 | 3.680 | 3.700 | 3.458 | 21,503 |
| 2025-09-25 | 3.620 | 3.700 | 3.520 | 3.680 | 3.439 | 68,706 |
| 2025-09-24 | 3.660 | 3.660 | 3.640 | 3.640 | 3.402 | 16,492 |
| 2025-09-23 | 3.680 | 3.700 | 3.660 | 3.660 | 3.420 | 9,206 |
| 2025-09-22 | 3.680 | 3.700 | 3.640 | 3.680 | 3.439 | 37,500 |
| 2025-09-19 | 3.700 | 3.700 | 3.640 | 3.680 | 3.439 | 72,736 |
| 2025-09-18 | 3.720 | 3.720 | 3.680 | 3.700 | 3.458 | 25,727 |
| 2025-09-17 | 3.700 | 3.720 | 3.680 | 3.700 | 3.458 | 68,000 |
| 2025-09-16 | 3.700 | 3.700 | 3.680 | 3.700 | 3.458 | 3,201 |
| 2025-09-15 | 3.660 | 3.700 | 3.640 | 3.680 | 3.439 | 90,720 |
| 2025-09-12 | 3.620 | 3.660 | 3.600 | 3.660 | 3.420 | 39,200 |
| 2025-09-11 | 3.580 | 3.620 | 3.580 | 3.620 | 3.383 | 19,677 |
| 2025-09-10 | 3.580 | 3.600 | 3.580 | 3.600 | 3.364 | 53,403 |
| 2025-09-09 | 3.620 | 3.620 | 3.560 | 3.560 | 3.327 | 213,955 |
| 2025-09-08 | 3.580 | 3.620 | 3.580 | 3.620 | 3.383 | 35,438 |
| 2025-09-05 | 3.560 | 3.580 | 3.540 | 3.580 | 3.346 | 26,299 |
| 2025-09-04 | 3.620 | 3.620 | 3.560 | 3.560 | 3.327 | 45,664 |
| 2025-09-03 | 3.580 | 3.620 | 3.560 | 3.580 | 3.346 | 53,800 |
| 2025-09-02 | 3.560 | 3.620 | 3.560 | 3.600 | 3.364 | 63,330 |
| 2025-09-01 | 3.580 | 3.640 | 3.540 | 3.540 | 3.308 | 20,422 |
| 2025-08-29 | 3.600 | 3.620 | 3.580 | 3.600 | 3.364 | 12,300 |
| 2025-08-28 | 3.560 | 3.620 | 3.560 | 3.600 | 3.364 | 62,830 |
| 2025-08-27 | 3.640 | 3.640 | 3.560 | 3.560 | 3.327 | 143,566 |
| 2025-08-26 | 3.740 | 3.740 | 3.700 | 3.720 | 3.383 | 43,642 |
| 2025-08-25 | 3.740 | 3.760 | 3.700 | 3.740 | 3.401 | 60,535 |
| 2025-08-22 | 3.680 | 3.740 | 3.680 | 3.740 | 3.401 | 4,832 |
| 2025-08-21 | 3.700 | 3.720 | 3.640 | 3.720 | 3.383 | 36,055 |
| 2025-08-20 | 3.740 | 3.740 | 3.700 | 3.700 | 3.365 | 37,563 |
| 2025-08-19 | 3.700 | 3.740 | 3.660 | 3.740 | 3.401 | 38,546 |
| 2025-08-18 | 3.740 | 3.760 | 3.700 | 3.700 | 3.365 | 45,433 |
| 2025-08-15 | 3.680 | 3.740 | 3.680 | 3.740 | 3.401 | 50,770 |
| 2025-08-14 | 3.660 | 3.700 | 3.660 | 3.680 | 3.347 | 64,106 |
| 2025-08-13 | 3.620 | 3.660 | 3.620 | 3.660 | 3.328 | 33,299 |
| 2025-08-08 | 3.600 | 3.620 | 3.580 | 3.620 | 3.292 | 14,830 |
| 2025-08-07 | 3.640 | 3.640 | 3.580 | 3.600 | 3.274 | 55,626 |
| 2025-08-06 | 3.600 | 3.620 | 3.580 | 3.620 | 3.292 | 83,808 |
| 2025-08-05 | 3.560 | 3.580 | 3.560 | 3.580 | 3.256 | 68,708 |
| 2025-08-04 | 3.580 | 3.600 | 3.540 | 3.560 | 3.237 | 29,018 |
| 2025-08-01 | 3.560 | 3.600 | 3.560 | 3.580 | 3.256 | 101,197 |
| 2025-07-31 | 3.540 | 3.600 | 3.540 | 3.560 | 3.237 | 46,824 |
| 2025-07-30 | 3.560 | 3.560 | 3.520 | 3.560 | 3.237 | 112,724 |
| 2025-07-29 | 3.540 | 3.560 | 3.520 | 3.560 | 3.237 | 113,822 |
| 2025-07-25 | 3.540 | 3.540 | 3.520 | 3.540 | 3.219 | 56,231 |
| 2025-07-24 | 3.520 | 3.560 | 3.520 | 3.540 | 3.219 | 24,280 |
| 2025-07-23 | 3.560 | 3.560 | 3.500 | 3.540 | 3.219 | 167,981 |
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.