Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	92,900
Feb 19, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	130,409
Feb 18, 2026	0.73	0.74	0.70	0.74	0.74	2.78%	163,412
Feb 17, 2026	0.72	0.73	0.69	0.72	0.72	2.86%	128,271
Feb 16, 2026	0.70	0.73	0.70	0.70	0.70	-	55,266
Feb 13, 2026	0.72	0.74	0.70	0.70	0.70	-1.41%	94,901
Feb 12, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	115,201
Feb 11, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	49,320
Feb 10, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	32,700
Feb 9, 2026	0.68	0.72	0.68	0.72	0.72	5.88%	97,716
Feb 6, 2026	0.67	0.69	0.66	0.68	0.68	3.03%	75,890
Feb 5, 2026	0.67	0.70	0.66	0.66	0.66	-	218,815
Feb 4, 2026	0.66	0.68	0.64	0.66	0.66	-	403,148
Feb 3, 2026	0.67	0.67	0.66	0.66	0.66	-	14,300
Feb 2, 2026	0.67	0.67	0.66	0.66	0.66	-	149,200
Jan 30, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	13,200
Jan 29, 2026	0.67	0.68	0.66	0.67	0.67	-	117,400
Jan 28, 2026	0.68	0.69	0.67	0.67	0.67	-	130,044
Jan 27, 2026	0.68	0.69	0.67	0.67	0.67	-	305,303
Jan 26, 2026	0.66	0.67	0.62	0.67	0.67	-	481,060
Jan 23, 2026	0.70	0.71	0.67	0.67	0.67	-4.29%	146,013
Jan 22, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	53,118
Jan 21, 2026	0.70	0.72	0.68	0.69	0.69	-1.43%	177,366
Jan 20, 2026	0.69	0.71	0.69	0.70	0.70	-	28,900
Jan 19, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	22,423
Jan 16, 2026	0.69	0.70	0.68	0.69	0.69	-	16,500
Jan 15, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	700
Jan 14, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	26,702
Jan 13, 2026	0.71	0.71	0.67	0.68	0.68	-2.86%	41,700
Jan 12, 2026	0.68	0.70	0.67	0.70	0.70	1.45%	37,006
Jan 9, 2026	0.72	0.72	0.67	0.69	0.69	-2.82%	181,684
Jan 8, 2026	0.74	0.74	0.65	0.71	0.71	-4.05%	642,801
Jan 7, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	5,807
Jan 6, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	157,608
Jan 5, 2026	0.73	0.74	0.71	0.74	0.74	2.78%	16,000
Dec 30, 2025	0.73	0.74	0.72	0.72	0.72	1.41%	1,700
Dec 29, 2025	0.71	0.74	0.71	0.71	0.71	-	34,550
Dec 26, 2025	0.75	0.75	0.71	0.71	0.71	-4.05%	50,301
Dec 25, 2025	0.75	0.75	0.74	0.74	0.74	-	4,500
Dec 24, 2025	0.75	0.75	0.71	0.74	0.74	1.37%	235,655
Dec 23, 2025	0.75	0.76	0.73	0.73	0.73	-2.67%	6,102
Dec 22, 2025	0.74	0.75	0.72	0.75	0.75	2.74%	21,700
Dec 19, 2025	0.74	0.74	0.72	0.73	0.73	-	12,228
Dec 18, 2025	0.74	0.75	0.72	0.73	0.73	-	25,712
Dec 17, 2025	0.73	0.75	0.73	0.73	0.73	-	900
Dec 16, 2025	0.73	0.74	0.72	0.73	0.73	-2.67%	55,606
Dec 15, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	14,998
Dec 12, 2025	0.72	0.75	0.72	0.73	0.73	-1.35%	51,600
Dec 11, 2025	0.72	0.75	0.72	0.74	0.74	-1.33%	13,900
Dec 9, 2025	0.72	0.75	0.71	0.75	0.75	4.17%	37,009