Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.540
0.00 (0.00%)
Oct 31, 2025, 3:47 PM ICT
Sahamit Machinery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | - | 19,950 |
| Oct 30, 2025 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | - | 22,550 |
| Oct 29, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 19,150 |
| Oct 28, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 0.57% | 12,700 |
| Oct 27, 2025 | 3.52 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 130,350 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 45,253 |
| Oct 22, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -0.56% | 7,599 |
| Oct 21, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 2,900 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 37,300 |
| Oct 17, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 8,899 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 44,587 |
| Oct 15, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 24,701 |
| Oct 14, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 54,500 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 14,200 |
| Oct 9, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 66,550 |
| Oct 8, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | 35,724 |
| Oct 7, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 6,970 |
| Oct 6, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 69,402 |
| Oct 3, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 7,140 |
| Oct 2, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | 27,431 |
| Oct 1, 2025 | 3.62 | 3.68 | 3.60 | 3.68 | 3.68 | - | 24,740 |
| Sep 30, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | 7,300 |
| Sep 29, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | -0.54% | 12,147 |
| Sep 26, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 22,603 |
| Sep 25, 2025 | 3.62 | 3.70 | 3.52 | 3.68 | 3.68 | 1.10% | 75,306 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 18,392 |
| Sep 23, 2025 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 9,206 |
| Sep 22, 2025 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | - | 37,900 |
| Sep 19, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 74,236 |
| Sep 18, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | - | 32,300 |
| Sep 17, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 69,100 |
| Sep 16, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 3,201 |
| Sep 15, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | 90,820 |
| Sep 12, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 39,200 |
| Sep 11, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 20,477 |
| Sep 10, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 53,403 |
| Sep 9, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.66% | 213,955 |
| Sep 8, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 35,538 |
| Sep 5, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 27,299 |
| Sep 4, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -0.56% | 46,964 |
| Sep 3, 2025 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 65,800 |
| Sep 2, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.69% | 65,430 |
| Sep 1, 2025 | 3.58 | 3.64 | 3.54 | 3.54 | 3.54 | -1.67% | 20,606 |
| 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 |