Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.400
-0.010 (-0.71%)
May 29, 2026, 4:39 PM ICT
Simat Technologies PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 185,300 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 934,501 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 942,001 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 627,428 |
| Mar 25, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 516,700 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | - | 176,801 |
| Mar 23, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -7.09% | 1,846,100 |
| Mar 20, 2026 | 1.21 | 1.27 | 1.17 | 1.27 | 1.27 | 7.63% | 1,959,400 |
| Mar 19, 2026 | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | 1.72% | 1,685,300 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 135,001 |
| Mar 17, 2026 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 849,499 |
| Mar 16, 2026 | 1.13 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 1,319,205 |
| Mar 13, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 333,400 |