Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.340
-0.010 (-0.74%)
Jun 22, 2026, 11:55 AM ICT
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | - | -0.72% | 2,739,300 |
| Jun 18, 2026 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 2,548,600 |
| Jun 17, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 650,000 |
| Jun 16, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 1,564,300 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 1,819,302 |
| Jun 12, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 1,014,791 |
| Jun 11, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | - | 4,536,100 |
| Jun 10, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.99% | 2,647,900 |
| Jun 9, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 2,418,900 |
| Jun 8, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 823,100 |
| Jun 5, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -1.44% | 686,000 |
| Jun 4, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 2.96% | 2,315,600 |
| Jun 2, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 4,700,400 |
| May 29, 2026 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 4,700,561 |
| May 28, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | - | 10,919,820 |
| May 27, 2026 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 1.44% | 42,128,600 |
| May 26, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 10,200,300 |
| May 25, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 2,357,557 |
| May 22, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 251,900 |
| May 21, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 282,301 |
| May 20, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 444,000 |
| May 19, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 722,300 |
| May 18, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | - | 372,600 |
| May 15, 2026 | 1.37 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 1,967,400 |
| May 14, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 641,700 |
| May 13, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 385,507 |
| May 12, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 387,900 |
| May 11, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 523,400 |
| May 8, 2026 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -2.74% | 2,847,800 |
| May 7, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 1,500,200 |
| May 6, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 3,611,901 |
| May 5, 2026 | 1.38 | 1.49 | 1.37 | 1.46 | 1.46 | 5.80% | 9,312,901 |
| Apr 30, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 731,401 |
| Apr 29, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 1,485,800 |
| Apr 28, 2026 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 3,886,749 |
| Apr 27, 2026 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 7,787,900 |
| Apr 24, 2026 | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | 0.71% | 3,618,102 |
| Apr 23, 2026 | 1.45 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 3,652,901 |
| Apr 22, 2026 | 1.37 | 1.48 | 1.36 | 1.44 | 1.44 | 5.11% | 7,358,777 |
| Apr 21, 2026 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 10,387,110 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | - | 4,252,653 |
| Apr 17, 2026 | 1.17 | 1.37 | 1.17 | 1.35 | 1.35 | 15.38% | 16,252,500 |
| Apr 16, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 266,000 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 2,247,901 |
| Apr 9, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 316,600 |
| Apr 8, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 948,340 |
| Apr 7, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 755,303 |
| Apr 3, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 379,703 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 549,800 |
| Apr 1, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 996,840 |