Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.200 | 4.200 | 4.140 | 4.180 | 3.658 | 71,040 |
| 2024-10-22 | 4.200 | 4.200 | 4.180 | 4.200 | 3.676 | 10,350 |
| 2024-10-21 | 4.160 | 4.200 | 4.140 | 4.200 | 3.676 | 8,216 |
| 2024-10-18 | 4.180 | 4.200 | 4.160 | 4.160 | 3.641 | 30,515 |
| 2024-10-17 | 4.160 | 4.200 | 4.140 | 4.160 | 3.641 | 10,825 |
| 2024-10-16 | 4.120 | 4.200 | 4.120 | 4.200 | 3.676 | 4,630 |
| 2024-10-15 | 4.180 | 4.180 | 4.100 | 4.180 | 3.658 | 52,326 |
| 2024-10-11 | 4.140 | 4.180 | 4.140 | 4.180 | 3.658 | 37,916 |
| 2024-10-10 | 4.180 | 4.200 | 4.140 | 4.160 | 3.641 | 69,900 |
| 2024-10-09 | 4.200 | 4.200 | 4.140 | 4.160 | 3.641 | 24,915 |
| 2024-10-08 | 4.160 | 4.220 | 4.100 | 4.180 | 3.658 | 48,878 |
| 2024-10-07 | 4.200 | 4.200 | 4.180 | 4.200 | 3.676 | 8,515 |
| 2024-10-04 | 4.140 | 4.160 | 4.140 | 4.160 | 3.641 | 15,421 |
| 2024-10-03 | 4.180 | 4.180 | 4.140 | 4.160 | 3.641 | 27,116 |
| 2024-10-02 | 4.200 | 4.200 | 4.160 | 4.160 | 3.641 | 55,536 |
| 2024-10-01 | 4.180 | 4.200 | 4.160 | 4.180 | 3.658 | 130,422 |
| 2024-09-30 | 4.200 | 4.240 | 4.160 | 4.180 | 3.658 | 110,700 |
| 2024-09-27 | 4.220 | 4.220 | 4.200 | 4.220 | 3.693 | 31,530 |
| 2024-09-26 | 4.220 | 4.220 | 4.180 | 4.220 | 3.693 | 64,861 |
| 2024-09-25 | 4.200 | 4.460 | 4.180 | 4.200 | 3.676 | 426,962 |
| 2024-09-24 | 4.240 | 4.240 | 4.160 | 4.200 | 3.676 | 51,307 |
| 2024-09-23 | 4.200 | 4.220 | 4.180 | 4.180 | 3.658 | 83,307 |
| 2024-09-20 | 4.180 | 4.240 | 4.180 | 4.200 | 3.676 | 81,753 |
| 2024-09-19 | 4.120 | 4.160 | 4.120 | 4.160 | 3.641 | 79,100 |
| 2024-09-18 | 4.200 | 4.200 | 4.120 | 4.120 | 3.606 | 106,430 |
| 2024-09-17 | 4.200 | 4.200 | 4.140 | 4.180 | 3.658 | 84,301 |
| 2024-09-16 | 4.160 | 4.200 | 4.160 | 4.200 | 3.676 | 58,350 |
| 2024-09-13 | 4.140 | 4.160 | 4.120 | 4.160 | 3.641 | 57,674 |
| 2024-09-12 | 4.100 | 4.160 | 4.100 | 4.160 | 3.641 | 39,434 |
| 2024-09-11 | 4.160 | 4.160 | 4.120 | 4.120 | 3.606 | 43,515 |
| 2024-09-10 | 4.100 | 4.160 | 4.100 | 4.140 | 3.623 | 71,117 |
| 2024-09-09 | 4.160 | 4.160 | 4.100 | 4.160 | 3.641 | 94,354 |
| 2024-09-06 | 4.120 | 4.140 | 4.060 | 4.100 | 3.588 | 92,193 |
| 2024-09-05 | 4.040 | 4.060 | 4.000 | 4.060 | 3.553 | 91,000 |
| 2024-09-04 | 4.060 | 4.080 | 4.020 | 4.040 | 3.536 | 72,800 |
| 2024-09-03 | 4.040 | 4.040 | 4.000 | 4.040 | 3.536 | 30,600 |
| 2024-09-02 | 3.980 | 4.020 | 3.980 | 4.020 | 3.518 | 65,300 |
| 2024-08-30 | 3.960 | 3.980 | 3.940 | 3.960 | 3.466 | 119,000 |
| 2024-08-29 | 3.940 | 3.980 | 3.940 | 3.960 | 3.466 | 68,919 |
| 2024-08-28 | 3.940 | 3.980 | 3.900 | 3.940 | 3.448 | 151,700 |
| 2024-08-27 | 3.940 | 3.960 | 3.920 | 3.940 | 3.448 | 112,021 |
| 2024-08-26 | 3.960 | 3.960 | 3.920 | 3.920 | 3.431 | 249,304 |
| 2024-08-23 | 3.940 | 3.980 | 3.940 | 3.980 | 3.483 | 110,141 |
| 2024-08-22 | 3.960 | 4.000 | 3.900 | 3.980 | 3.483 | 148,714 |
| 2024-08-21 | 4.000 | 4.020 | 3.960 | 4.000 | 3.479 | 261,900 |
| 2024-08-20 | 3.980 | 4.020 | 3.980 | 4.000 | 3.479 | 262,100 |
| 2024-08-19 | 4.000 | 4.020 | 4.000 | 4.000 | 3.479 | 294,300 |
| 2024-08-16 | 4.000 | 4.020 | 3.980 | 4.000 | 3.479 | 224,500 |
| 2024-08-15 | 4.020 | 4.020 | 4.000 | 4.020 | 3.496 | 251,300 |
| 2024-08-14 | 4.040 | 4.080 | 4.020 | 4.020 | 3.496 | 113,601 |
| 2024-08-13 | 4.060 | 4.100 | 3.980 | 4.020 | 3.496 | 96,700 |
| 2024-08-09 | 4.060 | 4.100 | 4.020 | 4.080 | 3.548 | 97,124 |
| 2024-08-08 | 4.120 | 4.180 | 4.000 | 4.040 | 3.514 | 130,720 |
| 2024-08-07 | 4.120 | 4.160 | 4.100 | 4.140 | 3.601 | 78,593 |
| 2024-08-06 | 4.160 | 4.160 | 4.100 | 4.140 | 3.601 | 13,106 |
| 2024-08-05 | 4.200 | 4.200 | 4.120 | 4.160 | 3.618 | 116,970 |
| 2024-08-02 | 4.240 | 4.240 | 4.200 | 4.220 | 3.670 | 7,928 |
| 2024-08-01 | 4.200 | 4.240 | 4.180 | 4.240 | 3.687 | 52,850 |
| 2024-07-31 | 4.200 | 4.220 | 4.180 | 4.200 | 3.653 | 31,112 |
| 2024-07-30 | 4.160 | 4.200 | 4.160 | 4.200 | 3.653 | 33,510 |
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.