Simat Technologies PCL (BKK:SIMAT)
Thailand · Delayed Price · Currency is THB 1.100
-0.010 (-0.90%)
Nov 9, 2026, 4:39 PM ICT
Simat Technologies PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 640,200 |
| Nov 6, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 4,169,706 |
| Nov 5, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 1,161,000 |
| Nov 4, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 1,300,600 |
| Nov 3, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 577,600 |
| Nov 2, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 254,200 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 475,900 |
| Oct 29, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 851,700 |
| Oct 28, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 538,105 |
| Oct 27, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 1,281,400 |
| Oct 26, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 1.82% | 2,026,601 |
| Oct 22, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 746,300 |
| Oct 21, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 818,001 |
| Oct 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 558,975 |
| Oct 19, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 1,280,790 |
| 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 |