Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.900 | 3.900 | 3.880 | 3.880 | 3.396 | 18,615 |
| 2025-01-21 | 3.900 | 3.900 | 3.880 | 3.900 | 3.413 | 4,500 |
| 2025-01-20 | 3.880 | 3.900 | 3.860 | 3.880 | 3.396 | 28,222 |
| 2025-01-17 | 3.880 | 3.920 | 3.880 | 3.900 | 3.413 | 66,100 |
| 2025-01-16 | 3.900 | 3.900 | 3.880 | 3.900 | 3.413 | 66,600 |
| 2025-01-15 | 3.860 | 3.880 | 3.860 | 3.880 | 3.396 | 35,613 |
| 2025-01-14 | 3.860 | 3.900 | 3.860 | 3.860 | 3.378 | 1,902 |
| 2025-01-13 | 3.840 | 3.920 | 3.840 | 3.920 | 3.431 | 15,616 |
| 2025-01-10 | 3.900 | 3.900 | 3.860 | 3.880 | 3.396 | 58,748 |
| 2025-01-09 | 3.880 | 3.900 | 3.880 | 3.880 | 3.396 | 48,508 |
| 2025-01-08 | 3.900 | 3.920 | 3.880 | 3.900 | 3.413 | 25,630 |
| 2025-01-07 | 3.900 | 3.900 | 3.880 | 3.900 | 3.413 | 14,015 |
| 2025-01-06 | 3.900 | 3.900 | 3.880 | 3.900 | 3.413 | 13,900 |
| 2025-01-03 | 3.920 | 3.920 | 3.880 | 3.900 | 3.413 | 42,200 |
| 2025-01-02 | 3.940 | 3.940 | 3.880 | 3.920 | 3.431 | 47,386 |
| 2024-12-30 | 3.880 | 3.920 | 3.860 | 3.920 | 3.431 | 107,100 |
| 2024-12-27 | 3.900 | 3.900 | 3.880 | 3.880 | 3.396 | 87,800 |
| 2024-12-26 | 3.940 | 3.940 | 3.900 | 3.920 | 3.431 | 87,598 |
| 2024-12-25 | 3.900 | 3.960 | 3.900 | 3.940 | 3.448 | 22,215 |
| 2024-12-24 | 3.960 | 3.980 | 3.900 | 3.940 | 3.448 | 68,302 |
| 2024-12-23 | 3.960 | 3.960 | 3.920 | 3.960 | 3.466 | 19,500 |
| 2024-12-20 | 3.960 | 3.980 | 3.940 | 3.960 | 3.466 | 16,201 |
| 2024-12-19 | 3.960 | 4.000 | 3.960 | 3.980 | 3.483 | 12,743 |
| 2024-12-18 | 3.960 | 3.980 | 3.960 | 3.960 | 3.466 | 25,600 |
| 2024-12-17 | 4.040 | 4.040 | 3.960 | 4.000 | 3.501 | 3,200 |
| 2024-12-16 | 3.940 | 4.000 | 3.940 | 3.980 | 3.483 | 17,813 |
| 2024-12-13 | 4.020 | 4.040 | 4.000 | 4.020 | 3.518 | 4,908 |
| 2024-12-12 | 4.020 | 4.020 | 4.020 | 4.020 | 3.518 | 2,041 |
| 2024-12-11 | 4.040 | 4.060 | 4.020 | 4.020 | 3.518 | 8,101 |
| 2024-12-09 | 4.040 | 4.040 | 4.000 | 4.040 | 3.536 | 25,208 |
| 2024-12-06 | 4.060 | 4.080 | 4.040 | 4.040 | 3.536 | 4,600 |
| 2024-12-04 | 4.060 | 4.100 | 4.060 | 4.080 | 3.571 | 10,401 |
| 2024-12-03 | 4.040 | 4.060 | 4.020 | 4.060 | 3.553 | 60,422 |
| 2024-12-02 | 4.060 | 4.060 | 4.040 | 4.040 | 3.536 | 30,800 |
| 2024-11-29 | 4.060 | 4.060 | 4.040 | 4.060 | 3.553 | 6,812 |
| 2024-11-28 | 4.060 | 4.060 | 4.060 | 4.060 | 3.553 | 3,511 |
| 2024-11-27 | 4.080 | 4.080 | 4.040 | 4.080 | 3.571 | 6,200 |
| 2024-11-26 | 4.060 | 4.100 | 4.060 | 4.080 | 3.571 | 10,200 |
| 2024-11-25 | 4.120 | 4.120 | 4.080 | 4.080 | 3.571 | 19,911 |
| 2024-11-22 | 4.100 | 4.140 | 4.100 | 4.100 | 3.588 | 13,690 |
| 2024-11-21 | 4.120 | 4.160 | 4.120 | 4.120 | 3.606 | 25,712 |
| 2024-11-20 | 4.160 | 4.180 | 4.100 | 4.120 | 3.606 | 13,503 |
| 2024-11-19 | 4.160 | 4.180 | 4.100 | 4.160 | 3.641 | 74,728 |
| 2024-11-18 | 4.020 | 4.160 | 4.020 | 4.140 | 3.623 | 31,201 |
| 2024-11-15 | 4.060 | 4.100 | 4.060 | 4.100 | 3.588 | 8,850 |
| 2024-11-14 | 4.120 | 4.120 | 4.040 | 4.100 | 3.588 | 3,200 |
| 2024-11-13 | 4.080 | 4.180 | 4.040 | 4.120 | 3.606 | 94,619 |
| 2024-11-12 | 4.080 | 4.080 | 4.020 | 4.080 | 3.571 | 5,200 |
| 2024-11-11 | 4.160 | 4.160 | 4.020 | 4.080 | 3.571 | 17,751 |
| 2024-11-08 | 4.160 | 4.160 | 4.000 | 4.020 | 3.518 | 7,200 |
| 2024-11-07 | 4.000 | 4.040 | 3.980 | 4.000 | 3.501 | 115,239 |
| 2024-11-06 | 4.020 | 4.040 | 4.000 | 4.040 | 3.536 | 10,901 |
| 2024-11-05 | 3.980 | 4.020 | 3.980 | 4.000 | 3.501 | 96,792 |
| 2024-11-04 | 3.980 | 4.020 | 3.980 | 3.980 | 3.483 | 72,402 |
| 2024-11-01 | 4.000 | 4.000 | 3.940 | 3.980 | 3.483 | 95,101 |
| 2024-10-31 | 4.000 | 4.000 | 3.980 | 4.000 | 3.501 | 31,108 |
| 2024-10-30 | 4.040 | 4.040 | 3.980 | 3.980 | 3.483 | 93,802 |
| 2024-10-29 | 4.040 | 4.060 | 4.040 | 4.040 | 3.536 | 42,899 |
| 2024-10-28 | 4.100 | 4.100 | 4.060 | 4.060 | 3.553 | 98,000 |
| 2024-10-25 | 4.160 | 4.160 | 4.100 | 4.100 | 3.588 | 102,401 |
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.