Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.600
-0.040 (-1.10%)
Mar 2, 2026, 4:35 PM ICT
Sahamit Machinery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | - | -1.65% | 114,800 |
| Feb 27, 2026 | 3.62 | 3.66 | 3.58 | 3.64 | 3.64 | 0.55% | 198,500 |
| Feb 26, 2026 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | 0.56% | 239,880 |
| Feb 25, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 196,815 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 230,251 |
| Feb 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 118,350 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 213,800 |
| Feb 19, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 561,450 |
| Feb 18, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 198,600 |
| Feb 17, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 135,610 |
| Feb 16, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 70,650 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 207,255 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 336,282 |
| Feb 11, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 203,369 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 56,895 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 91,548 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 48,556 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 16,400 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 21,351 |
| Feb 3, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 48,700 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 29,450 |
| Jan 30, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 86,250 |
| Jan 29, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 70,100 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.48 | 3.58 | 3.58 | -0.56% | 86,588 |
| Jan 27, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 18,350 |
| Jan 26, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 61,690 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 85,350 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 62,100 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 40,950 |
| Jan 20, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 21,484 |
| Jan 19, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 116,450 |
| Jan 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 21,061 |
| Jan 15, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 105,102 |
| Jan 14, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | - | 100,366 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 8,401 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 18,210 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 115,113 |
| Jan 8, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 16,901 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 22,850 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 26,850 |
| Jan 5, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 19,210 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 58,200 |
| Dec 29, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 9,700 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 37,185 |
| Dec 25, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 16,750 |
| Dec 24, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 28,384 |
| Dec 23, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 24,100 |
| Dec 22, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 18,050 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 18,090 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | - | 38,700 |