Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 0.8500
-0.0100 (-1.16%)
Oct 31, 2025, 4:39 PM ICT
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 1,780,800 |
| Oct 30, 2025 | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -8.51% | 6,296,700 |
| Oct 29, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | - | 1,260,900 |
| Oct 28, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | - | 621,100 |
| Oct 27, 2025 | 0.97 | 0.98 | 0.90 | 0.94 | 0.94 | -2.08% | 2,273,500 |
| Oct 24, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 2,370,446 |
| Oct 22, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 5.26% | 2,439,080 |
| Oct 21, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | 2.15% | 3,399,701 |
| Oct 20, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.20% | 1,569,946 |
| Oct 17, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 1,437,800 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 425,100 |
| Oct 15, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 2.15% | 741,702 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 1,322,503 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -5.83% | 5,445,749 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 4,065,502 |
| Oct 8, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 3,994,402 |
| Oct 7, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 2,046,711 |
| Oct 6, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 3,928,100 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 4,649,799 |
| Oct 2, 2025 | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | 9.71% | 15,451,651 |
| Oct 1, 2025 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | - | 1,702,730 |
| Sep 30, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 2,561,815 |
| Sep 29, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 2,318,719 |
| Sep 26, 2025 | 1.10 | 1.11 | 1.02 | 1.04 | 1.04 | -3.70% | 3,653,700 |
| Sep 25, 2025 | 1.02 | 1.08 | 0.99 | 1.08 | 1.08 | 6.93% | 4,305,303 |
| Sep 24, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 1,990,877 |
| Sep 23, 2025 | 1.10 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 5,464,713 |
| Sep 22, 2025 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -6.72% | 7,684,602 |
| Sep 19, 2025 | 1.23 | 1.28 | 1.19 | 1.19 | 1.19 | -3.25% | 16,552,575 |
| Sep 18, 2025 | 1.13 | 1.24 | 1.11 | 1.23 | 1.23 | 9.82% | 19,738,076 |
| Sep 17, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 4,696,033 |
| Sep 16, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 501,000 |
| Sep 15, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 1,213,110 |
| Sep 12, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 1,038,300 |
| Sep 11, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 2,613,100 |
| Sep 10, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 5,048,304 |
| Sep 9, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 11,847,715 |
| Sep 8, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 11,241,343 |
| Sep 5, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 2,178,550 |
| Sep 4, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 3,468,500 |
| Sep 3, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 0.94% | 6,282,371 |
| Sep 2, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 1,051,800 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 716,800 |
| Aug 29, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 3,323,300 |
| Aug 28, 2025 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 3.70% | 6,066,501 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 3,877,461 |
| Aug 26, 2025 | 1.15 | 1.15 | 1.07 | 1.14 | 1.14 | -0.87% | 7,189,216 |
| Aug 25, 2025 | 1.03 | 1.21 | 1.02 | 1.15 | 1.15 | 11.65% | 19,507,402 |
| Aug 22, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 11,089,971 |
| Aug 21, 2025 | 0.92 | 1.14 | 0.92 | 1.02 | 1.02 | 10.87% | 39,381,976 |