Sammakorn PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	18,533
Oct 30, 2026	0.77	0.77	0.75	0.77	0.77	-	162,001
Oct 29, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	74,000
Oct 28, 2026	0.77	0.78	0.77	0.78	0.78	-	14,700
Oct 27, 2026	0.78	0.78	0.77	0.78	0.78	-	12,300
Oct 26, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	34,801
Oct 22, 2026	0.76	0.80	0.76	0.77	0.77	-1.28%	64,044
Oct 21, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	15,901
Oct 20, 2026	0.78	0.78	0.76	0.77	0.77	-2.53%	70,501
Oct 19, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	50,075
Oct 15, 2026	0.79	0.79	0.76	0.78	0.78	1.30%	27,200
Oct 14, 2026	0.77	0.79	0.77	0.77	0.77	-	54,759
Oct 12, 2026	0.78	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