Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.86	0.93	0.85	0.89	-	3.49%	2,360,300
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	-2.94%	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
Mar 12, 2026	0.70	0.70	0.69	0.70	0.68	1.45%	5,000
Mar 11, 2026	0.67	0.69	0.67	0.69	0.67	2.99%	42,403
Mar 10, 2026	0.66	0.71	0.66	0.67	0.65	-1.47%	287,222
Mar 9, 2026	0.69	0.69	0.67	0.68	0.66	-2.86%	84,802
Mar 6, 2026	0.70	0.70	0.69	0.70	0.68	-	38,200
Mar 5, 2026	0.72	0.72	0.69	0.70	0.68	-1.41%	29,200
Mar 4, 2026	0.71	0.71	0.68	0.71	0.69	-	92,910
Mar 2, 2026	0.72	0.74	0.71	0.71	0.69	-2.74%	42,202
Feb 27, 2026	0.73	0.74	0.73	0.73	0.71	-1.35%	129,866
Feb 26, 2026	0.74	0.76	0.74	0.74	0.72	1.37%	64,405
Feb 25, 2026	0.74	0.75	0.72	0.73	0.71	-	14,005
Feb 24, 2026	0.74	0.74	0.72	0.73	0.71	-	15,988
Feb 23, 2026	0.75	0.75	0.72	0.73	0.71	-1.35%	148,051