Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.89	0.90	0.87	0.89	0.89	1.14%	251,413
Jul 30, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	173,801
Jul 27, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	207,702
Jul 24, 2026	0.88	0.91	0.87	0.91	0.91	3.41%	176,468
Jul 23, 2026	0.89	0.90	0.88	0.88	0.88	-	46,608
Jul 22, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	106,110
Jul 21, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	261,000
Jul 20, 2026	0.90	0.92	0.90	0.90	0.90	-3.23%	415,321
Jul 17, 2026	0.93	0.94	0.90	0.93	0.93	-	1,012,111
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