Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.93	0.94	0.91	0.91	-	-2.15%	463,001
Jul 16, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	2,642,902
Jul 15, 2026	0.87	0.97	0.87	0.94	0.94	8.05%	14,101,681
Jul 14, 2026	0.87	0.88	0.84	0.87	0.87	-1.14%	201,313
Jul 13, 2026	0.83	0.88	0.82	0.88	0.88	4.76%	573,378
Jul 10, 2026	0.82	0.84	0.81	0.84	0.84	1.20%	138,300
Jul 9, 2026	0.82	0.84	0.81	0.83	0.83	1.22%	84,502
Jul 8, 2026	0.83	0.84	0.81	0.82	0.82	-	116,000
Jul 7, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	84,602
Jul 6, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	238,102
Jul 3, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	234,512
Jul 2, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	246,100
Jul 1, 2026	0.82	0.85	0.82	0.82	0.82	-1.20%	752,403
Jun 30, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	25,973
Jun 29, 2026	0.82	0.84	0.82	0.82	0.82	-	119,300
Jun 26, 2026	0.83	0.85	0.82	0.82	0.82	-	226,612
Jun 25, 2026	0.84	0.85	0.82	0.82	0.82	-1.20%	124,301
Jun 24, 2026	0.84	0.86	0.83	0.83	0.83	-	69,674
Jun 23, 2026	0.85	0.86	0.82	0.83	0.83	-2.35%	260,801
Jun 22, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	189,477
Jun 19, 2026	0.83	0.86	0.83	0.86	0.86	4.88%	322,201
Jun 18, 2026	0.88	0.90	0.82	0.82	0.82	-4.65%	3,709,843
Jun 17, 2026	0.86	0.88	0.85	0.86	0.86	1.18%	769,144
Jun 16, 2026	0.81	0.87	0.81	0.85	0.85	3.66%	1,431,531
Jun 15, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	124,404
Jun 12, 2026	0.83	0.84	0.81	0.81	0.81	-1.22%	101,400
Jun 11, 2026	0.83	0.84	0.82	0.82	0.82	-	53,200
Jun 10, 2026	0.83	0.87	0.81	0.82	0.82	-1.20%	1,066,503
Jun 9, 2026	0.83	0.86	0.83	0.83	0.83	-1.19%	158,590
Jun 8, 2026	0.86	0.86	0.82	0.84	0.84	-1.18%	150,500
Jun 5, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	190,601
Jun 4, 2026	0.86	0.87	0.85	0.86	0.86	-	176,200
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