Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.540 | 3.560 | 3.520 | 3.560 | 3.237 | 147,431 |
| 2025-07-21 | 3.560 | 3.560 | 3.520 | 3.540 | 3.219 | 199,055 |
| 2025-07-18 | 3.560 | 3.560 | 3.460 | 3.520 | 3.201 | 426,024 |
| 2025-07-17 | 3.540 | 3.540 | 3.500 | 3.540 | 3.219 | 40,242 |
| 2025-07-16 | 3.560 | 3.560 | 3.520 | 3.540 | 3.219 | 26,124 |
| 2025-07-15 | 3.500 | 3.540 | 3.500 | 3.540 | 3.219 | 10,832 |
| 2025-07-14 | 3.560 | 3.560 | 3.500 | 3.520 | 3.201 | 26,128 |
| 2025-07-11 | 3.560 | 3.580 | 3.540 | 3.560 | 3.237 | 34,120 |
| 2025-07-09 | 3.520 | 3.560 | 3.520 | 3.560 | 3.237 | 25,027 |
| 2025-07-08 | 3.560 | 3.560 | 3.520 | 3.520 | 3.201 | 12,127 |
| 2025-07-07 | 3.580 | 3.580 | 3.520 | 3.580 | 3.256 | 37,330 |
| 2025-07-04 | 3.520 | 3.520 | 3.500 | 3.500 | 3.183 | 30,410 |
| 2025-07-03 | 3.600 | 3.600 | 3.520 | 3.520 | 3.201 | 45,966 |
| 2025-07-02 | 3.400 | 3.440 | 3.400 | 3.420 | 3.110 | 123,303 |
| 2025-07-01 | 3.400 | 3.420 | 3.380 | 3.400 | 3.092 | 49,745 |
| 2025-06-30 | 3.400 | 3.460 | 3.400 | 3.460 | 3.146 | 12,940 |
| 2025-06-27 | 3.520 | 3.520 | 3.420 | 3.480 | 3.165 | 40,140 |
| 2025-06-26 | 3.480 | 3.500 | 3.220 | 3.480 | 3.165 | 69,846 |
| 2025-06-25 | 3.540 | 3.540 | 3.480 | 3.500 | 3.183 | 25,639 |
| 2025-06-24 | 3.520 | 3.520 | 3.440 | 3.520 | 3.201 | 18,085 |
| 2025-06-23 | 3.440 | 3.540 | 3.440 | 3.500 | 3.183 | 16,000 |
| 2025-06-20 | 3.440 | 3.580 | 3.440 | 3.540 | 3.219 | 24,000 |
| 2025-06-19 | 3.500 | 3.540 | 3.440 | 3.480 | 3.165 | 94,000 |
| 2025-06-18 | 3.600 | 3.600 | 3.540 | 3.540 | 3.219 | 18,900 |
| 2025-06-17 | 3.580 | 3.660 | 3.400 | 3.580 | 3.256 | 45,103 |
| 2025-06-16 | 3.700 | 3.700 | 3.320 | 3.680 | 3.347 | 49,900 |
| 2025-06-13 | 3.640 | 3.700 | 3.640 | 3.680 | 3.347 | 14,004 |
| 2025-06-12 | 3.680 | 3.700 | 3.680 | 3.700 | 3.365 | 28,840 |
| 2025-06-11 | 3.680 | 3.700 | 3.680 | 3.680 | 3.347 | 18,920 |
| 2025-06-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.365 | 31,897 |
| 2025-06-09 | 3.700 | 3.720 | 3.680 | 3.720 | 3.383 | 36,101 |
| 2025-06-06 | 3.700 | 3.720 | 3.700 | 3.720 | 3.383 | 13,436 |
| 2025-06-05 | 3.700 | 3.760 | 3.700 | 3.720 | 3.383 | 14,066 |
| 2025-06-04 | 3.760 | 3.760 | 3.700 | 3.700 | 3.365 | 38,000 |
| 2025-05-30 | 3.760 | 3.760 | 3.680 | 3.700 | 3.365 | 34,000 |
| 2025-05-29 | 3.740 | 3.760 | 3.720 | 3.760 | 3.419 | 11,421 |
| 2025-05-28 | 3.760 | 3.760 | 3.700 | 3.740 | 3.401 | 10,520 |
| 2025-05-27 | 3.780 | 3.780 | 3.760 | 3.760 | 3.419 | 3,567 |
| 2025-05-26 | 3.740 | 3.740 | 3.700 | 3.740 | 3.401 | 52,830 |
| 2025-05-23 | 3.800 | 3.800 | 3.720 | 3.740 | 3.401 | 19,100 |
| 2025-05-22 | 3.780 | 3.780 | 3.720 | 3.740 | 3.401 | 49,820 |
| 2025-05-21 | 3.780 | 3.780 | 3.720 | 3.760 | 3.419 | 44,657 |
| 2025-05-20 | 3.780 | 3.800 | 3.720 | 3.740 | 3.401 | 3,611 |
| 2025-05-19 | 3.740 | 3.800 | 3.720 | 3.720 | 3.383 | 3,643 |
| 2025-05-16 | 3.720 | 3.800 | 3.720 | 3.760 | 3.419 | 61,127 |
| 2025-05-15 | 3.800 | 3.800 | 3.720 | 3.740 | 3.401 | 15,139 |
| 2025-05-14 | 3.720 | 3.760 | 3.700 | 3.720 | 3.383 | 83,929 |
| 2025-05-13 | 3.680 | 3.700 | 3.660 | 3.700 | 3.365 | 6,345 |
| 2025-05-09 | 3.720 | 3.740 | 3.700 | 3.700 | 3.365 | 28,140 |
| 2025-05-08 | 3.700 | 3.740 | 3.680 | 3.700 | 3.365 | 51,219 |
| 2025-05-07 | 3.700 | 3.720 | 3.700 | 3.720 | 3.383 | 25,305 |
| 2025-05-06 | 3.660 | 3.720 | 3.660 | 3.720 | 3.383 | 73,550 |
| 2025-05-02 | 3.620 | 3.740 | 3.600 | 3.700 | 3.365 | 73,492 |
| 2025-04-30 | 3.720 | 3.720 | 3.700 | 3.720 | 3.383 | 2,905 |
| 2025-04-29 | 3.660 | 3.680 | 3.660 | 3.680 | 3.347 | 1,538 |
| 2025-04-28 | 3.740 | 3.740 | 3.700 | 3.700 | 3.365 | 3,026 |
| 2025-04-25 | 3.760 | 3.760 | 3.640 | 3.640 | 3.310 | 12,942 |
| 2025-04-24 | 3.700 | 3.700 | 3.680 | 3.680 | 3.347 | 2,370 |
| 2025-04-23 | 3.840 | 3.840 | 3.660 | 3.680 | 3.347 | 17,036 |
| 2025-04-22 | 3.840 | 3.840 | 3.660 | 3.760 | 3.419 | 8,230 |
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.