Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	1,705
Oct 9, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	2,415
Oct 8, 2026	0.77	0.77	0.76	0.77	0.77	-	58,227
Oct 7, 2026	0.76	0.79	0.76	0.77	0.77	1.32%	253,251
Oct 6, 2026	0.76	0.77	0.75	0.76	0.76	-	31,404
Oct 5, 2026	0.80	0.80	0.75	0.76	0.76	-5.00%	654,100
Oct 2, 2026	0.81	0.81	0.79	0.80	0.80	-	135,510
Oct 1, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	158,000
Sep 30, 2026	0.82	0.82	0.80	0.81	0.81	-2.41%	116,601
Sep 29, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	2,701
Sep 28, 2026	0.82	0.83	0.82	0.82	0.82	-	4,500
Sep 25, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	101,300
Sep 24, 2026	0.83	0.84	0.81	0.83	0.83	-	88,946
Sep 23, 2026	0.83	0.84	0.82	0.83	0.83	-	25,602
Sep 22, 2026	0.83	0.84	0.82	0.83	0.83	-	38,481
Sep 21, 2026	0.82	0.84	0.81	0.83	0.83	1.22%	60,199
Sep 18, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	43,800
Sep 17, 2026	0.83	0.84	0.81	0.83	0.83	1.22%	72,201
Sep 16, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	283,498
Sep 15, 2026	0.80	0.86	0.80	0.84	0.84	5.00%	581,155
Sep 14, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	19,110
Sep 11, 2026	0.81	0.82	0.80	0.81	0.81	-	101,400
Sep 10, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	9,220
Sep 9, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	120,605
Sep 8, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	133,300
Sep 7, 2026	0.79	0.80	0.79	0.80	0.80	-	901
Sep 4, 2026	0.79	0.81	0.79	0.80	0.80	2.56%	80,701
Sep 3, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	150,232
Sep 2, 2026	0.80	0.80	0.77	0.79	0.79	1.28%	108,120
Sep 1, 2026	0.81	0.81	0.78	0.78	0.78	-2.50%	104,300
Aug 31, 2026	0.79	0.80	0.78	0.80	0.80	-	58,302
Aug 28, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	94,713
Aug 27, 2026	0.82	0.83	0.79	0.81	0.81	-1.22%	309,554
Aug 26, 2026	0.82	0.83	0.80	0.82	0.82	1.23%	336,018
Aug 25, 2026	0.80	0.87	0.79	0.81	0.81	-	3,278,900
Aug 24, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	86,407
Aug 21, 2026	0.79	0.81	0.78	0.80	0.80	-	338,110
Aug 20, 2026	0.83	0.83	0.79	0.80	0.80	-2.44%	720,050
Aug 19, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	237,388
Aug 18, 2026	0.83	0.85	0.82	0.84	0.84	2.44%	23,020
Aug 17, 2026	0.82	0.85	0.82	0.82	0.82	-1.20%	152,600
Aug 14, 2026	0.84	0.85	0.81	0.83	0.83	-2.35%	439,589
Aug 13, 2026	0.84	0.86	0.83	0.85	0.85	2.41%	47,810
Aug 11, 2026	0.86	0.87	0.83	0.83	0.83	-4.60%	271,802
Aug 10, 2026	0.88	0.89	0.85	0.87	0.87	-2.25%	423,400
Aug 7, 2026	0.88	0.89	0.87	0.89	0.89	2.30%	69,701
Aug 6, 2026	0.86	0.90	0.85	0.87	0.87	1.16%	574,157
Aug 5, 2026	0.87	0.88	0.86	0.86	0.86	-2.27%	205,400
Aug 4, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	160,301
Aug 3, 2026	0.89	0.91	0.87	0.89	0.89	-	300,511