Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.000
-0.010 (-1.00%)
Mar 9, 2026, 3:51 PM ICT
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.98 | 0.99 | 0.94 | 0.99 | - | -1.00% | 587,400 |
| Mar 6, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 819,600 |
| Mar 5, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 790,600 |
| Mar 4, 2026 | 1.00 | 1.03 | 0.92 | 1.03 | 1.03 | -3.74% | 1,596,101 |
| Mar 2, 2026 | 1.16 | 1.17 | 1.07 | 1.07 | 1.07 | -11.57% | 2,417,648 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 1,981,800 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 1,391,585 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 1,514,466 |
| Feb 24, 2026 | 1.18 | 1.30 | 1.18 | 1.27 | 1.27 | 8.55% | 7,938,510 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -6.40% | 5,122,111 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 4,463,351 |
| Feb 19, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 2,771,700 |
| Feb 18, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -0.76% | 3,964,202 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 2,126,891 |
| Feb 16, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 1,959,820 |
| Feb 13, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -0.72% | 7,262,821 |
| Feb 12, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 2,036,534 |
| Feb 11, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 2,501,600 |
| Feb 10, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 2,251,500 |
| Feb 9, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 2.34% | 2,659,020 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 1,432,200 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 1,232,701 |
| Feb 4, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 2,276,701 |
| Feb 3, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 1,852,708 |
| Feb 2, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 2,704,040 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 3,760,604 |
| Jan 29, 2026 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 3.08% | 6,177,161 |
| Jan 28, 2026 | 1.44 | 1.45 | 1.25 | 1.30 | 1.30 | -9.09% | 15,176,960 |
| Jan 27, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | 0.70% | 16,622,100 |
| Jan 26, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 2,985,800 |
| Jan 23, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | - | 4,431,572 |
| Jan 22, 2026 | 1.60 | 1.63 | 1.43 | 1.43 | 1.43 | -10.63% | 11,574,060 |
| Jan 21, 2026 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | -0.62% | 7,138,840 |
| Jan 20, 2026 | 1.52 | 1.61 | 1.47 | 1.61 | 1.61 | 8.05% | 12,586,850 |
| Jan 19, 2026 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 5.67% | 10,114,680 |
| Jan 16, 2026 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 3.68% | 6,701,429 |
| Jan 15, 2026 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 2,934,001 |
| Jan 14, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 1,840,900 |
| Jan 13, 2026 | 1.43 | 1.47 | 1.37 | 1.40 | 1.40 | -1.41% | 3,202,951 |
| Jan 12, 2026 | 1.52 | 1.55 | 1.42 | 1.42 | 1.42 | -6.58% | 4,505,861 |
| Jan 9, 2026 | 1.54 | 1.66 | 1.50 | 1.52 | 1.52 | - | 17,705,630 |
| Jan 8, 2026 | 1.36 | 1.52 | 1.36 | 1.52 | 1.52 | 12.59% | 14,000,100 |
| Jan 7, 2026 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 6.30% | 2,523,360 |
| Jan 6, 2026 | 1.37 | 1.39 | 1.27 | 1.27 | 1.27 | -6.62% | 6,154,920 |
| Jan 5, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 3,167,000 |
| Dec 30, 2025 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | - | 5,075,102 |
| Dec 29, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 6.30% | 6,513,600 |
| Dec 26, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 1,257,804 |
| Dec 25, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 1,838,800 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 3,046,233 |