Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.190
+0.020 (1.71%)
Sep 3, 2026, 3:14 PM ICT
Simat Technologies PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |