Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.540
-0.060 (-1.67%)
Sep 1, 2025, 3:57 PM ICT
Sahamit Machinery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 12,400 |
| Aug 28, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 63,630 |
| Aug 27, 2025 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -4.30% | 143,566 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.70 | 3.72 | 3.62 | -0.53% | 43,642 |
| Aug 25, 2025 | 3.74 | 3.76 | 3.70 | 3.74 | 3.64 | - | 60,535 |
| Aug 22, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.64 | 0.54% | 4,832 |
| Aug 21, 2025 | 3.70 | 3.72 | 3.64 | 3.72 | 3.62 | 0.54% | 36,055 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.60 | -1.07% | 37,563 |
| Aug 19, 2025 | 3.70 | 3.74 | 3.66 | 3.74 | 3.64 | 1.08% | 38,546 |
| Aug 18, 2025 | 3.74 | 3.76 | 3.70 | 3.70 | 3.60 | -1.07% | 45,433 |
| Aug 15, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.64 | 1.63% | 50,770 |
| Aug 14, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.58 | 0.55% | 64,106 |
| Aug 13, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.56 | 1.10% | 33,299 |
| Aug 8, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.52 | 0.56% | 14,830 |
| Aug 7, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.50 | -0.55% | 55,626 |
| Aug 6, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.52 | 1.12% | 83,808 |
| Aug 5, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.48 | 0.56% | 68,708 |
| Aug 4, 2025 | 3.58 | 3.60 | 3.54 | 3.56 | 3.46 | -0.56% | 29,018 |
| Aug 1, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.48 | 0.56% | 101,197 |
| Jul 31, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.46 | - | 46,824 |
| Jul 30, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.46 | - | 112,724 |
| Jul 29, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.46 | 0.56% | 113,822 |
| Jul 25, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.44 | - | 56,231 |
| Jul 24, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.44 | - | 24,280 |
| Jul 23, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.44 | -0.56% | 167,981 |
| Jul 22, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.46 | 0.56% | 147,431 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.44 | 0.57% | 199,055 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.46 | 3.52 | 3.43 | -0.56% | 426,024 |
| Jul 17, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.44 | - | 40,242 |
| Jul 16, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.44 | - | 26,124 |
| Jul 15, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.44 | 0.57% | 10,832 |
| Jul 14, 2025 | 3.56 | 3.56 | 3.50 | 3.52 | 3.43 | -1.12% | 26,128 |
| Jul 11, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.46 | - | 34,120 |
| Jul 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.46 | 1.14% | 25,027 |
| Jul 8, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.43 | -1.68% | 12,127 |
| Jul 7, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.48 | 2.29% | 37,330 |
| Jul 4, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.41 | -0.57% | 30,410 |
| Jul 3, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.43 | 2.92% | 45,966 |
| Jul 2, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.33 | 0.59% | 123,303 |
| Jul 1, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.31 | -1.73% | 49,745 |
| Jun 30, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.37 | -0.57% | 12,940 |
| Jun 27, 2025 | 3.52 | 3.52 | 3.42 | 3.48 | 3.39 | - | 40,140 |
| Jun 26, 2025 | 3.48 | 3.50 | 3.22 | 3.48 | 3.39 | -0.57% | 69,846 |
| Jun 25, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.41 | -0.57% | 25,639 |
| Jun 24, 2025 | 3.52 | 3.52 | 3.44 | 3.52 | 3.43 | 0.57% | 18,085 |
| Jun 23, 2025 | 3.44 | 3.54 | 3.44 | 3.50 | 3.41 | -1.13% | 16,000 |
| Jun 20, 2025 | 3.44 | 3.58 | 3.44 | 3.54 | 3.44 | 1.72% | 24,000 |
| Jun 19, 2025 | 3.50 | 3.54 | 3.44 | 3.48 | 3.39 | -1.69% | 94,000 |
| Jun 18, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.44 | -1.12% | 18,900 |
| Jun 17, 2025 | 3.58 | 3.66 | 3.40 | 3.58 | 3.48 | -2.72% | 45,103 |