Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.280
-0.020 (-1.54%)
Feb 6, 2026, 4:36 PM ICT
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |