Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.80	0.80	0.72	0.72	0.72	-5.26%	469,509
Dec 4, 2025	0.78	0.83	0.76	0.76	0.76	-1.30%	320,287
Dec 3, 2025	0.75	0.82	0.74	0.77	0.77	2.67%	441,110
Dec 2, 2025	0.78	0.78	0.75	0.75	0.75	-	19,800
Dec 1, 2025	0.79	0.79	0.73	0.75	0.75	-6.25%	429,515
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	100
Nov 27, 2025	0.77	0.79	0.77	0.79	0.79	-1.25%	17,576
Nov 26, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	25,900
Nov 25, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	218,710
Nov 24, 2025	0.78	0.79	0.76	0.79	0.79	1.28%	26,710
Nov 21, 2025	0.79	0.79	0.75	0.78	0.78	-	31,812
Nov 20, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	9,400
Nov 19, 2025	0.77	0.77	0.76	0.77	0.77	-1.28%	89,700
Nov 18, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	4,500
Nov 17, 2025	0.77	0.78	0.77	0.77	0.77	1.32%	18,120