Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.620
+0.040 (1.12%)
Aug 6, 2025, 4:17 PM ICT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 68,708 |
| Aug 4, 2025 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 29,018 |
| Aug 1, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 101,197 |
| Jul 31, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | - | 46,824 |
| Jul 30, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | - | 112,724 |
| Jul 29, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 113,822 |
| Jul 25, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 56,231 |
| Jul 24, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | - | 24,280 |
| Jul 23, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 167,981 |
| Jul 22, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 147,431 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 199,055 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | -0.56% | 426,024 |
| Jul 17, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 40,242 |
| Jul 16, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | - | 26,124 |
| Jul 15, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 10,832 |
| Jul 14, 2025 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 26,928 |
| Jul 11, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 34,120 |
| Jul 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 25,027 |
| Jul 8, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.68% | 12,127 |
| Jul 7, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | 2.29% | 37,330 |
| Jul 4, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 30,410 |
| Jul 3, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 2.92% | 45,966 |
| Jul 2, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 123,303 |
| Jul 1, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -1.73% | 49,745 |
| Jun 30, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -0.57% | 12,940 |
| Jun 27, 2025 | 3.52 | 3.52 | 3.42 | 3.48 | 3.48 | - | 40,740 |
| Jun 26, 2025 | 3.48 | 3.50 | 3.22 | 3.48 | 3.48 | -0.57% | 73,146 |
| Jun 25, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 25,639 |
| Jun 24, 2025 | 3.52 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 18,085 |
| Jun 23, 2025 | 3.44 | 3.54 | 3.44 | 3.50 | 3.50 | -1.13% | 16,000 |
| Jun 20, 2025 | 3.44 | 3.58 | 3.44 | 3.54 | 3.54 | 1.72% | 24,000 |
| Jun 19, 2025 | 3.50 | 3.54 | 3.44 | 3.48 | 3.48 | -1.69% | 94,000 |
| Jun 18, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 18,900 |
| Jun 17, 2025 | 3.58 | 3.66 | 3.40 | 3.58 | 3.58 | -2.72% | 45,203 |
| Jun 16, 2025 | 3.70 | 3.70 | 3.32 | 3.68 | 3.68 | - | 49,900 |
| Jun 13, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 14,004 |
| Jun 12, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 28,840 |
| Jun 11, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 18,920 |
| Jun 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 31,897 |
| Jun 9, 2025 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | - | 36,101 |
| Jun 6, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 13,436 |
| Jun 5, 2025 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | 0.54% | 14,066 |
| Jun 4, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | - | 38,000 |
| May 30, 2025 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 34,000 |
| May 29, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 0.53% | 11,421 |
| May 28, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | -0.53% | 10,520 |
| May 27, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 0.53% | 3,767 |
| May 26, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | 52,830 |
| May 23, 2025 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | - | 19,100 |
| May 22, 2025 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 49,820 |