Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.170
+0.050 (4.46%)
Sep 18, 2025, 12:29 PM ICT
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | - | 462,200 |
| Aug 19, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -1.08% | 330,908 |
| Aug 18, 2025 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 5.68% | 2,505,714 |
| Aug 15, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | - | 284,100 |
| Aug 14, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 1,462,600 |
| Aug 13, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 854,100 |
| Aug 8, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 94,100 |
| Aug 7, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 2.25% | 1,992,000 |
| Aug 6, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 309,800 |
| Aug 5, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 427,800 |
| Aug 4, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 586,400 |
| Aug 1, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 546,200 |
| Jul 31, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 397,000 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 357,400 |
| Jul 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 386,200 |
| Jul 25, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 105,800 |
| Jul 24, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 216,100 |
| Jul 23, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 639,900 |
| Jul 22, 2025 | 0.89 | 0.93 | 0.88 | 0.90 | 0.90 | 1.12% | 3,527,632 |
| Jul 21, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 3.49% | 478,400 |
| Jul 18, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 473,000 |
| Jul 17, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 3.53% | 1,500,700 |
| Jul 16, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | - | 512,500 |
| Jul 15, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 563,300 |
| Jul 14, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 792,900 |
| Jul 11, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 322,100 |
| Jul 9, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 172,800 |
| Jul 8, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 573,600 |
| Jul 7, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 347,200 |
| Jul 4, 2025 | 0.80 | 0.89 | 0.80 | 0.81 | 0.81 | - | 4,643,711 |