Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.350
0.00 (0.00%)
At close: Dec 30, 2025
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 5,599,800 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.33 | 1.33 | 1.33 | -6.34% | 3,821,873 |
| Dec 19, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 1,840,906 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -3.45% | 3,995,116 |
| Dec 17, 2025 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -2.68% | 9,145,500 |
| Dec 16, 2025 | 1.40 | 1.49 | 1.37 | 1.49 | 1.49 | 4.93% | 12,222,790 |
| Dec 15, 2025 | 1.35 | 1.43 | 1.34 | 1.42 | 1.42 | 6.77% | 5,022,247 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 3,523,711 |
| Dec 11, 2025 | 1.32 | 1.46 | 1.31 | 1.36 | 1.36 | 3.82% | 18,392,680 |
| Dec 9, 2025 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 7.38% | 3,532,211 |
| Dec 8, 2025 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 4,458,100 |
| Dec 4, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,421,500 |
| Dec 3, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 3,343,212 |
| Dec 2, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 2,973,705 |
| Dec 1, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 3,508,349 |
| Nov 28, 2025 | 1.11 | 1.19 | 1.10 | 1.18 | 1.18 | 6.31% | 4,444,229 |
| Nov 27, 2025 | 1.05 | 1.13 | 1.02 | 1.11 | 1.11 | -2.63% | 6,948,062 |
| Nov 26, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.05 | 0.88% | 24,334,040 |
| Nov 25, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.04 | 0.89% | 3,802,900 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.03 | -3.45% | 3,651,588 |
| Nov 21, 2025 | 1.10 | 1.19 | 1.09 | 1.16 | 1.07 | 6.42% | 8,069,000 |
| Nov 20, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.00 | -1.80% | 1,258,800 |
| Nov 19, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.02 | 1.83% | 2,418,709 |
| Nov 18, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.00 | 1.87% | 3,060,628 |
| Nov 17, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 0.99 | -1.83% | 3,416,464 |
| Nov 14, 2025 | 1.03 | 1.11 | 1.02 | 1.09 | 1.00 | 4.81% | 9,412,550 |
| Nov 13, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 0.96 | -1.89% | 3,367,281 |
| Nov 12, 2025 | 0.94 | 1.07 | 0.94 | 1.06 | 0.98 | 15.22% | 10,465,140 |
| Nov 11, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.85 | 3.37% | 891,710 |
| Nov 10, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | 0.82 | 5.95% | 1,603,900 |
| Nov 7, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.77 | 2.44% | 959,251 |
| Nov 6, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.76 | 2.50% | 1,796,529 |
| Nov 5, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.74 | -2.44% | 2,053,160 |
| Nov 4, 2025 | 0.85 | 0.87 | 0.82 | 0.82 | 0.76 | -4.65% | 1,846,800 |
| Nov 3, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.79 | 1.18% | 1,575,328 |
| Oct 31, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.78 | -1.16% | 1,780,800 |
| Oct 30, 2025 | 0.92 | 0.94 | 0.86 | 0.86 | 0.79 | -8.51% | 6,296,700 |
| Oct 29, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.87 | - | 1,260,900 |
| Oct 28, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.87 | - | 621,100 |
| Oct 27, 2025 | 0.97 | 0.98 | 0.90 | 0.94 | 0.87 | -2.08% | 2,273,500 |
| Oct 24, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.88 | -4.00% | 2,370,446 |
| Oct 22, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 0.92 | 5.26% | 2,439,080 |
| Oct 21, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.88 | 2.15% | 3,399,701 |
| Oct 20, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.86 | 2.20% | 1,569,946 |
| Oct 17, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.84 | -3.19% | 1,437,800 |