Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.580
-0.020 (-0.56%)
Dec 30, 2025, 4:15 PM ICT
Sahamit Machinery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 12,550 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 23,270 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 14,097 |
| Dec 12, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 2,550 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 4,291 |
| Dec 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | - | 26,855 |
| Dec 8, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 1,087 |
| Dec 4, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | - | 15,450 |
| Dec 3, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 13,000 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 57,560 |
| Dec 1, 2025 | 3.50 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 41,750 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.48 | 3.58 | 3.58 | - | 81,016 |
| Nov 27, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 3,474 |
| Nov 26, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 55,100 |
| Nov 25, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 42,850 |
| Nov 24, 2025 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 44,550 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | 1.14% | 45,175 |
| Nov 20, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 51,830 |
| Nov 19, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 4,940 |
| Nov 18, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 9,130 |
| Nov 17, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 79,536 |
| Nov 14, 2025 | 3.48 | 3.58 | 3.48 | 3.56 | 3.56 | 1.14% | 2,200 |
| Nov 13, 2025 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 0.57% | 22,469 |
| Nov 12, 2025 | 3.46 | 3.60 | 3.46 | 3.50 | 3.50 | 1.16% | 51,700 |
| Nov 11, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 28,451 |
| Nov 10, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 43,565 |
| Nov 7, 2025 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 14,300 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | -0.56% | 42,752 |
| Nov 5, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | - | 17,850 |
| Nov 4, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 23,561 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 8,250 |
| 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 | - | 22,468 |
| 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% | 103,150 |
| 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 | - | 2,800 |
| 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% | 8,399 |