Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.130
-0.010 (-0.88%)
Mar 31, 2026, 4:39 PM ICT
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | - | - | 10,200 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 934,501 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 942,001 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 627,428 |
| Mar 25, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 516,700 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | - | 176,801 |
| Mar 23, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -7.09% | 1,846,100 |
| Mar 20, 2026 | 1.21 | 1.27 | 1.17 | 1.27 | 1.27 | 7.63% | 1,959,400 |
| Mar 19, 2026 | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | 1.72% | 1,685,300 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 135,001 |
| Mar 17, 2026 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 849,499 |
| Mar 16, 2026 | 1.13 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 1,319,205 |
| Mar 13, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 333,400 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 737,100 |
| Mar 11, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 1,025,300 |
| Mar 10, 2026 | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | 8.00% | 1,139,600 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | - | 648,301 |
| 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 |