Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.120
-0.010 (-0.88%)
Oct 15, 2026, 4:36 PM ICT
Simat Technologies PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 1,093,501 |
| Oct 14, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 2.73% | 2,593,600 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 721,400 |
| Oct 9, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | - | 418,300 |
| Oct 8, 2026 | 1.11 | 1.18 | 1.11 | 1.12 | 1.12 | 0.90% | 1,813,901 |
| Oct 7, 2026 | 1.07 | 1.18 | 1.06 | 1.11 | 1.11 | 3.74% | 1,602,611 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 212,500 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 877,600 |
| Oct 2, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 725,300 |
| Oct 1, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 871,790 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 1,960,712 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 1,143,300 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 802,025 |
| Sep 25, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 603,600 |
| Sep 24, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 1,371,000 |
| Sep 23, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 2,911,700 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 701,100 |
| Sep 21, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 729,814 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 347,601 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 399,100 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 666,901 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 194,000 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 281,200 |
| Sep 11, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 546,050 |
| Sep 10, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 304,844 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 515,200 |
| Sep 8, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 1,044,710 |
| Sep 7, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 816,000 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 758,511 |
| Sep 3, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 1,882,000 |
| Sep 2, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 4,287,900 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.20 | 1.20 | 1.20 | -4.00% | 15,148,630 |
| Aug 31, 2026 | 1.16 | 1.29 | 1.16 | 1.25 | 1.25 | 7.76% | 37,274,310 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 527,601 |
| Aug 27, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 398,300 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 368,200 |
| Aug 25, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 1,168,100 |
| Aug 24, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | - | 1,524,732 |
| Aug 21, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 3.57% | 1,891,600 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 519,923 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 445,502 |
| Aug 18, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 470,506 |
| Aug 17, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 572,300 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 792,100 |
| Aug 13, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 690,501 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 927,700 |
| 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 |