Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.85	0.85	0.83	0.85	0.85	2.41%	47,200
Sep 18, 2025	0.84	0.84	0.83	0.83	0.83	-	115,800
Sep 17, 2025	0.84	0.84	0.81	0.83	0.83	-	534,404
Sep 16, 2025	0.81	0.84	0.81	0.83	0.83	1.22%	384,602
Sep 15, 2025	0.83	0.83	0.81	0.82	0.82	-	193,402
Sep 12, 2025	0.81	0.86	0.81	0.82	0.82	-	1,873,614
Sep 11, 2025	0.82	0.84	0.81	0.82	0.82	1.23%	129,621
Sep 10, 2025	0.82	0.83	0.80	0.81	0.81	-	164,500
Sep 9, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	90,804
Sep 8, 2025	0.82	0.83	0.80	0.82	0.82	1.23%	125,700
Sep 5, 2025	0.82	0.87	0.80	0.81	0.81	2.53%	1,152,710
Sep 4, 2025	0.79	0.83	0.79	0.79	0.79	-	653,955
Sep 3, 2025	0.81	0.85	0.79	0.79	0.79	-1.25%	641,997
Sep 2, 2025	0.83	0.84	0.80	0.80	0.80	-4.76%	328,684
Sep 1, 2025	0.76	0.90	0.76	0.84	0.84	10.53%	2,982,408
Aug 29, 2025	0.79	0.81	0.76	0.76	0.76	-2.56%	169,440
Aug 28, 2025	0.80	0.80	0.77	0.78	0.78	-2.50%	599,877
Aug 27, 2025	0.87	0.93	0.78	0.80	0.80	-10.11%	2,737,910
Aug 26, 2025	0.82	0.90	0.80	0.89	0.89	7.23%	2,650,268
Aug 25, 2025	0.78	0.91	0.76	0.83	0.83	9.21%	5,734,052
Aug 22, 2025	0.65	0.81	0.65	0.76	0.76	16.92%	2,962,105
Aug 21, 2025	0.65	0.66	0.64	0.65	0.65	-	27,968
Aug 20, 2025	0.64	0.65	0.64	0.65	0.65	-	1,104
Aug 19, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	1,704
Aug 18, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	112,365
Aug 15, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	159,710
Aug 14, 2025	0.64	0.66	0.64	0.64	0.64	-	71,806
Aug 13, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	56,410
Aug 8, 2025	0.66	0.68	0.65	0.65	0.65	-	76,179
Aug 7, 2025	0.67	0.68	0.65	0.65	0.65	-1.52%	99,100
Aug 6, 2025	0.65	0.67	0.64	0.66	0.66	1.54%	139,646
Aug 5, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	16,104
Aug 4, 2025	0.66	0.66	0.64	0.64	0.64	-1.54%	97,512
Aug 1, 2025	0.66	0.66	0.64	0.65	0.65	-	3,623
Jul 31, 2025	0.67	0.67	0.64	0.65	0.65	-	8,515
Jul 30, 2025	0.65	0.68	0.64	0.65	0.65	-	79,108
Jul 29, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	10,332
Jul 25, 2025	0.67	0.67	0.64	0.64	0.64	-4.48%	37,500
Jul 24, 2025	0.67	0.68	0.67	0.67	0.67	-	16,102
Jul 23, 2025	0.66	0.67	0.65	0.67	0.67	1.52%	22,828
Jul 22, 2025	0.65	0.66	0.63	0.66	0.66	-	20,370
Jul 21, 2025	0.65	0.66	0.65	0.66	0.66	-	3,102
Jul 18, 2025	0.64	0.69	0.63	0.66	0.66	4.76%	515,754
Jul 17, 2025	0.64	0.64	0.61	0.63	0.63	-	129,203
Jul 16, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	16,007
Jul 15, 2025	0.63	0.64	0.61	0.62	0.62	-1.59%	8,905
Jul 14, 2025	0.63	0.63	0.61	0.63	0.63	1.61%	6,308
Jul 11, 2025	0.63	0.63	0.62	0.62	0.62	-	4,103
Jul 9, 2025	0.62	0.62	0.61	0.62	0.62	1.64%	534
Jul 8, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	9,021