Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.600
+0.020 (0.56%)
Oct 8, 2026, 4:07 PM ICT
Sahamit Machinery PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 64,499 |
| Oct 7, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | 75,900 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 87,152 |
| Oct 5, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 42,665 |
| Oct 2, 2026 | 3.56 | 3.62 | 3.52 | 3.62 | 3.62 | -0.55% | 48,750 |
| Oct 1, 2026 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | 2.25% | 93,934 |
| Sep 30, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -1.66% | 164,101 |
| Sep 29, 2026 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | - | 14,240 |
| Sep 28, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | - | 7,000 |
| Sep 25, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 59,549 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 36,601 |
| Sep 23, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 53,700 |
| Sep 22, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 9,905 |
| Sep 21, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | - | 107,650 |
| Sep 18, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | 0.55% | 10,636 |
| Sep 17, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 26,920 |
| Sep 16, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | 7,250 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | - | 21,574 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 19,800 |
| Sep 11, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 18,300 |
| Sep 10, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | 27,470 |
| Sep 9, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | 9,353 |
| Sep 8, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 14,600 |
| Sep 7, 2026 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | - | 73,154 |
| Sep 4, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 2.23% | 19,156 |
| Sep 3, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -0.56% | 22,157 |
| Sep 2, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | - | 8,660 |
| Sep 1, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 39,475 |
| Aug 31, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 40,365 |
| Aug 28, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 41,150 |
| Aug 27, 2026 | 3.60 | 3.64 | 3.54 | 3.58 | 3.58 | -0.56% | 22,700 |
| Aug 26, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 23,151 |
| Aug 25, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | - | 42,250 |
| Aug 24, 2026 | 3.62 | 3.64 | 3.54 | 3.58 | 3.58 | -0.56% | 122,301 |
| Aug 21, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.60 | 0.54% | 175,300 |
| Aug 20, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.58 | -1.08% | 106,150 |
| Aug 19, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.62 | - | 65,551 |
| Aug 18, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.62 | 0.54% | 48,259 |
| Aug 17, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.60 | - | 98,442 |
| Aug 14, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.60 | - | 61,700 |
| Aug 13, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.60 | 0.54% | 55,131 |
| Aug 11, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.58 | - | 54,400 |
| Aug 10, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.58 | 0.55% | 39,600 |
| Aug 7, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.56 | -0.54% | 49,700 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.58 | 0.55% | 23,652 |
| Aug 5, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.56 | 0.55% | 231,600 |
| Aug 4, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.54 | 0.55% | 64,450 |
| Aug 3, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.52 | -0.55% | 73,080 |
| Jul 31, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.54 | - | 95,206 |
| Jul 30, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.54 | 0.55% | 84,251 |