Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.86	0.87	0.86	0.86	0.86	-	74,800
May 29, 2026	0.86	0.91	0.85	0.86	0.86	-	2,616,635
May 28, 2026	0.87	0.90	0.85	0.86	0.86	-	772,844
May 27, 2026	0.86	0.87	0.85	0.86	0.86	-	296,973
May 26, 2026	0.88	0.90	0.86	0.86	0.86	-2.27%	281,200
May 25, 2026	0.87	0.90	0.86	0.88	0.88	1.15%	732,400
May 22, 2026	0.86	0.90	0.85	0.87	0.87	1.16%	1,066,400
May 21, 2026	0.84	0.90	0.84	0.86	0.86	2.38%	2,888,335
May 20, 2026	0.83	0.87	0.83	0.84	0.84	1.20%	758,810
May 19, 2026	0.83	0.87	0.83	0.83	0.83	-	1,366,800
May 18, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	547,902
May 15, 2026	0.82	0.92	0.81	0.84	0.84	2.44%	5,538,000
May 14, 2026	0.84	0.85	0.81	0.82	0.82	-1.20%	599,900
May 13, 2026	0.86	0.93	0.82	0.83	0.83	-3.49%	3,795,200
May 12, 2026	0.90	0.95	0.85	0.86	0.86	-4.44%	4,717,994
May 11, 2026	0.90	0.94	0.88	0.90	0.90	-1.10%	1,451,190
May 8, 2026	0.99	0.99	0.88	0.91	0.91	-9.00%	5,001,211
May 7, 2026	0.95	1.04	0.91	1.00	1.00	16.28%	17,443,680
May 6, 2026	0.75	0.86	0.75	0.86	0.86	30.30%	5,377,306
May 5, 2026	0.66	0.67	0.65	0.66	0.66	-	19,400
Apr 30, 2026	0.66	0.67	0.66	0.66	0.66	-	21,710
Apr 29, 2026	0.67	0.67	0.63	0.66	0.66	-	165,605
Apr 28, 2026	0.68	0.69	0.67	0.68	0.66	-	108,025
Apr 27, 2026	0.68	0.68	0.67	0.68	0.66	1.49%	25,201
Apr 24, 2026	0.67	0.67	0.66	0.67	0.65	-	14,253
Apr 23, 2026	0.68	0.68	0.65	0.67	0.65	-	86,900
Apr 22, 2026	0.65	0.68	0.65	0.67	0.65	1.52%	134,200
Apr 21, 2026	0.67	0.67	0.64	0.66	0.64	-2.94%	159,600
Apr 20, 2026	0.65	0.68	0.63	0.68	0.66	4.62%	125,434
Apr 17, 2026	0.65	0.66	0.64	0.65	0.63	-	142,601
Apr 16, 2026	0.65	0.66	0.64	0.65	0.63	-	53,872
Apr 10, 2026	0.69	0.69	0.63	0.65	0.63	-7.14%	626,950
Apr 9, 2026	0.70	0.70	0.68	0.70	0.68	1.45%	56,000
Apr 8, 2026	0.69	0.71	0.68	0.69	0.67	-1.43%	122,200
Apr 7, 2026	0.71	0.71	0.69	0.70	0.68	-1.41%	98,100
Apr 3, 2026	0.72	0.72	0.70	0.71	0.69	-1.39%	34,163
Apr 2, 2026	0.72	0.72	0.71	0.72	0.70	-	59,212
Apr 1, 2026	0.72	0.72	0.71	0.72	0.70	-	12,900
Mar 31, 2026	0.72	0.72	0.71	0.72	0.70	1.41%	103,817
Mar 27, 2026	0.71	0.71	0.71	0.71	0.69	-1.39%	10,100
Mar 26, 2026	0.72	0.72	0.72	0.72	0.70	-	28,700
Mar 25, 2026	0.71	0.72	0.71	0.72	0.70	1.41%	30,612
Mar 24, 2026	0.70	0.71	0.69	0.71	0.69	-	4,000
Mar 23, 2026	0.71	0.71	0.70	0.71	0.69	-1.39%	29,902
Mar 20, 2026	0.69	0.73	0.69	0.72	0.70	2.86%	92,701
Mar 19, 2026	0.70	0.70	0.70	0.70	0.68	-1.41%	26,000
Mar 18, 2026	0.71	0.71	0.70	0.71	0.69	1.43%	3,000
Mar 17, 2026	0.69	0.71	0.69	0.70	0.68	1.45%	20,810
Mar 16, 2026	0.69	0.71	0.68	0.69	0.67	-	31,289
Mar 13, 2026	0.70	0.71	0.69	0.69	0.67	-1.43%	14,605