Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.840 | 3.840 | 3.660 | 3.760 | 3.419 | 8,230 |
| 2025-04-21 | 3.800 | 3.800 | 3.620 | 3.680 | 3.347 | 6,744 |
| 2025-04-18 | 3.700 | 3.800 | 3.700 | 3.800 | 3.456 | 2,320 |
| 2025-04-17 | 3.720 | 3.880 | 3.720 | 3.780 | 3.437 | 24,920 |
| 2025-04-16 | 3.660 | 3.720 | 3.620 | 3.720 | 3.383 | 29,712 |
| 2025-04-11 | 3.780 | 3.780 | 3.680 | 3.700 | 3.238 | 61,617 |
| 2025-04-10 | 3.700 | 3.800 | 3.660 | 3.780 | 3.308 | 7,132 |
| 2025-04-09 | 3.440 | 3.680 | 3.440 | 3.600 | 3.151 | 46,516 |
| 2025-04-08 | 3.620 | 3.620 | 3.220 | 3.600 | 3.151 | 55,069 |
| 2025-04-04 | 3.680 | 3.740 | 3.640 | 3.640 | 3.186 | 21,879 |
| 2025-04-03 | 3.740 | 3.740 | 3.660 | 3.740 | 3.273 | 14,101 |
| 2025-04-02 | 3.860 | 3.860 | 3.440 | 3.680 | 3.221 | 228,201 |
| 2025-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.413 | 42,919 |
| 2025-03-31 | 3.900 | 3.920 | 3.860 | 3.900 | 3.413 | 17,914 |
| 2025-03-28 | 3.940 | 3.940 | 3.900 | 3.900 | 3.413 | 4,300 |
| 2025-03-27 | 3.920 | 3.940 | 3.920 | 3.920 | 3.431 | 5,100 |
| 2025-03-26 | 3.920 | 3.940 | 3.920 | 3.920 | 3.431 | 16,985 |
| 2025-03-25 | 3.920 | 3.940 | 3.880 | 3.920 | 3.431 | 11,000 |
| 2025-03-24 | 3.900 | 3.920 | 3.880 | 3.900 | 3.413 | 731 |
| 2025-03-21 | 3.900 | 3.920 | 3.880 | 3.900 | 3.413 | 3,820 |
| 2025-03-20 | 3.900 | 3.900 | 3.860 | 3.900 | 3.413 | 47,015 |
| 2025-03-19 | 3.920 | 3.920 | 3.860 | 3.860 | 3.378 | 63,772 |
| 2025-03-18 | 3.900 | 3.920 | 3.900 | 3.900 | 3.413 | 25,428 |
| 2025-03-17 | 3.880 | 3.920 | 3.880 | 3.920 | 3.431 | 14,265 |
| 2025-03-14 | 3.920 | 3.920 | 3.900 | 3.900 | 3.413 | 69,919 |
| 2025-03-13 | 3.920 | 3.920 | 3.900 | 3.920 | 3.431 | 29,000 |
| 2025-03-12 | 3.960 | 3.980 | 3.920 | 3.920 | 3.431 | 38,315 |
| 2025-03-11 | 3.980 | 3.980 | 3.920 | 3.940 | 3.448 | 11,814 |
| 2025-03-10 | 3.960 | 3.980 | 3.920 | 3.920 | 3.431 | 50,806 |
| 2025-03-07 | 3.860 | 4.000 | 3.860 | 3.960 | 3.466 | 50,921 |
| 2025-03-06 | 3.880 | 3.900 | 3.860 | 3.860 | 3.378 | 20,359 |
| 2025-03-05 | 3.820 | 3.880 | 3.800 | 3.880 | 3.396 | 19,000 |
| 2025-03-04 | 3.840 | 3.860 | 3.800 | 3.820 | 3.343 | 18,623 |
| 2025-03-03 | 3.880 | 3.900 | 3.840 | 3.840 | 3.361 | 36,108 |
| 2025-02-28 | 3.940 | 3.940 | 3.740 | 3.860 | 3.378 | 37,607 |
| 2025-02-27 | 3.780 | 3.820 | 3.760 | 3.800 | 3.326 | 47,440 |
| 2025-02-26 | 3.800 | 3.800 | 3.700 | 3.780 | 3.308 | 35,945 |
| 2025-02-25 | 3.820 | 3.820 | 3.760 | 3.760 | 3.291 | 39,138 |
| 2025-02-24 | 3.840 | 3.840 | 3.760 | 3.800 | 3.326 | 64,568 |
| 2025-02-21 | 3.720 | 3.800 | 3.700 | 3.780 | 3.308 | 32,915 |
| 2025-02-20 | 3.820 | 3.820 | 3.780 | 3.820 | 3.343 | 18,000 |
| 2025-02-19 | 3.800 | 3.820 | 3.780 | 3.800 | 3.326 | 30,715 |
| 2025-02-18 | 3.700 | 3.820 | 3.700 | 3.800 | 3.326 | 82,200 |
| 2025-02-17 | 3.860 | 3.860 | 3.780 | 3.780 | 3.308 | 70,900 |
| 2025-02-14 | 3.800 | 3.840 | 3.780 | 3.800 | 3.326 | 41,300 |
| 2025-02-13 | 3.800 | 3.860 | 3.800 | 3.820 | 3.343 | 22,756 |
| 2025-02-11 | 3.760 | 3.840 | 3.740 | 3.820 | 3.343 | 39,405 |
| 2025-02-10 | 3.780 | 3.840 | 3.760 | 3.760 | 3.291 | 6,419 |
| 2025-02-07 | 3.400 | 3.840 | 3.400 | 3.780 | 3.308 | 17,899 |
| 2025-02-06 | 3.800 | 3.800 | 3.700 | 3.700 | 3.238 | 53,547 |
| 2025-02-05 | 3.840 | 3.880 | 3.800 | 3.840 | 3.361 | 41,600 |
| 2025-02-04 | 3.880 | 3.940 | 3.840 | 3.840 | 3.361 | 20,529 |
| 2025-02-03 | 3.940 | 3.940 | 3.840 | 3.840 | 3.361 | 30,634 |
| 2025-01-31 | 3.960 | 4.040 | 3.940 | 4.020 | 3.518 | 19,800 |
| 2025-01-30 | 3.900 | 4.000 | 3.880 | 3.960 | 3.466 | 47,800 |
| 2025-01-29 | 3.880 | 3.900 | 3.860 | 3.880 | 3.396 | 14,075 |
| 2025-01-28 | 3.860 | 3.900 | 3.860 | 3.880 | 3.396 | 31,415 |
| 2025-01-27 | 3.860 | 3.880 | 3.860 | 3.880 | 3.396 | 17,999 |
| 2025-01-24 | 3.900 | 3.900 | 3.860 | 3.880 | 3.396 | 25,741 |
| 2025-01-23 | 3.900 | 3.900 | 3.860 | 3.900 | 3.413 | 24,015 |
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.