Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.160
+0.010 (0.87%)
Aug 11, 2026, 2:42 PM ICT
Simat Technologies PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 551,400 |
| Aug 7, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 1,107,600 |
| Aug 6, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 2,168,709 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 1,218,609 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 1,519,332 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,532,903 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 1,706,400 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 523,200 |
| Jul 27, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 1,052,400 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 293,100 |
| Jul 23, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 1,591,100 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 1,131,609 |
| Jul 21, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | 489,902 |
| Jul 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 226,908 |
| Jul 17, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 898,500 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 1,230,500 |
| Jul 15, 2026 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 1.59% | 3,410,326 |
| Jul 14, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 527,428 |
| Jul 13, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 1,681,700 |
| Jul 10, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 885,000 |
| Jul 9, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 1,122,278 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 1,467,000 |
| Jul 7, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 608,108 |
| Jul 6, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 649,101 |
| Jul 3, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 252,958 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 409,400 |
| Jul 1, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 1,917,900 |
| Jun 30, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | 3,539,900 |
| Jun 29, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1,259,268 |
| Jun 26, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 1,847,100 |
| Jun 25, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 1,080,900 |
| Jun 24, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 577,600 |
| Jun 23, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 1,418,300 |
| Jun 22, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 2,486,609 |
| Jun 19, 2026 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -2.17% | 4,086,900 |
| 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 |