Sahamit Machinery Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 25,000 |
| 2026-10-15 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 110,150 |
| 2026-10-14 | 3.540 | 3.560 | 3.520 | 3.520 | 3.520 | 71,651 |
| 2026-10-12 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 56,200 |
| 2026-10-09 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 3,500 |
| 2026-10-08 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 51,299 |
| 2026-10-07 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 75,900 |
| 2026-10-06 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 87,152 |
| 2026-10-05 | 3.620 | 3.640 | 3.580 | 3.600 | 3.600 | 42,665 |
| 2026-10-02 | 3.560 | 3.620 | 3.520 | 3.620 | 3.620 | 48,750 |
| 2026-10-01 | 3.540 | 3.640 | 3.520 | 3.640 | 3.640 | 93,934 |
| 2026-09-30 | 3.620 | 3.620 | 3.540 | 3.560 | 3.560 | 164,000 |
| 2026-09-29 | 3.620 | 3.660 | 3.620 | 3.620 | 3.620 | 14,200 |
| 2026-09-28 | 3.640 | 3.660 | 3.600 | 3.620 | 3.620 | 7,000 |
| 2026-09-25 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 59,549 |
| 2026-09-24 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 36,601 |
| 2026-09-23 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 53,700 |
| 2026-09-22 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 9,905 |
| 2026-09-21 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 107,650 |
| 2026-09-18 | 3.640 | 3.660 | 3.640 | 3.640 | 3.640 | 10,636 |
| 2026-09-17 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 26,920 |
| 2026-09-16 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 7,250 |
| 2026-09-15 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 21,574 |
| 2026-09-14 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 19,800 |
| 2026-09-11 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 18,300 |
| 2026-09-10 | 3.640 | 3.660 | 3.640 | 3.640 | 3.640 | 27,470 |
| 2026-09-09 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 9,353 |
| 2026-09-08 | 3.660 | 3.660 | 3.600 | 3.640 | 3.640 | 14,600 |
| 2026-09-07 | 3.660 | 3.660 | 3.600 | 3.660 | 3.660 | 73,154 |
| 2026-09-04 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 19,156 |
| 2026-09-03 | 3.640 | 3.640 | 3.560 | 3.580 | 3.580 | 22,157 |
| 2026-09-02 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 8,660 |
| 2026-09-01 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 39,475 |
| 2026-08-31 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 40,365 |
| 2026-08-28 | 3.580 | 3.620 | 3.560 | 3.620 | 3.620 | 41,150 |
| 2026-08-27 | 3.600 | 3.640 | 3.540 | 3.580 | 3.580 | 22,700 |
| 2026-08-26 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 23,151 |
| 2026-08-25 | 3.580 | 3.600 | 3.540 | 3.580 | 3.580 | 42,250 |
| 2026-08-24 | 3.620 | 3.640 | 3.540 | 3.580 | 3.580 | 122,301 |
| 2026-08-21 | 3.660 | 3.700 | 3.660 | 3.700 | 3.600 | 175,300 |
| 2026-08-20 | 3.720 | 3.720 | 3.680 | 3.680 | 3.581 | 106,150 |
| 2026-08-19 | 3.700 | 3.720 | 3.700 | 3.720 | 3.620 | 65,551 |
| 2026-08-18 | 3.700 | 3.720 | 3.700 | 3.720 | 3.620 | 48,259 |
| 2026-08-17 | 3.700 | 3.720 | 3.700 | 3.700 | 3.600 | 98,442 |
| 2026-08-14 | 3.700 | 3.700 | 3.660 | 3.700 | 3.600 | 61,700 |
| 2026-08-13 | 3.660 | 3.700 | 3.660 | 3.700 | 3.600 | 55,131 |
| 2026-08-11 | 3.680 | 3.700 | 3.660 | 3.680 | 3.581 | 54,400 |
| 2026-08-10 | 3.620 | 3.680 | 3.620 | 3.680 | 3.581 | 39,600 |
| 2026-08-07 | 3.680 | 3.680 | 3.660 | 3.660 | 3.561 | 49,700 |
| 2026-08-06 | 3.700 | 3.700 | 3.660 | 3.680 | 3.581 | 23,652 |
| 2026-08-05 | 3.660 | 3.680 | 3.640 | 3.660 | 3.561 | 231,600 |
| 2026-08-04 | 3.640 | 3.660 | 3.640 | 3.640 | 3.542 | 64,450 |
| 2026-08-03 | 3.640 | 3.640 | 3.620 | 3.620 | 3.522 | 73,080 |
| 2026-07-31 | 3.580 | 3.640 | 3.580 | 3.640 | 3.542 | 95,206 |
| 2026-07-30 | 3.620 | 3.640 | 3.600 | 3.640 | 3.542 | 84,251 |
| 2026-07-27 | 3.620 | 3.640 | 3.600 | 3.620 | 3.522 | 101,052 |
| 2026-07-24 | 3.640 | 3.660 | 3.620 | 3.620 | 3.522 | 87,970 |
| 2026-07-23 | 3.620 | 3.660 | 3.620 | 3.660 | 3.561 | 51,599 |
| 2026-07-22 | 3.640 | 3.660 | 3.600 | 3.640 | 3.542 | 83,740 |
| 2026-07-21 | 3.640 | 3.660 | 3.640 | 3.640 | 3.542 | 466,279 |
Page 1 of 3 · 122 trading daysOlder →
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.