Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.420
+0.020 (0.59%)
May 25, 2026, 12:05 PM ICT
Sahamit Machinery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 73,700 |
| May 21, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -0.58% | 162,900 |
| May 20, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | 194,837 |
| May 19, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 74,540 |
| May 18, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 132,040 |
| May 15, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 107,400 |
| May 14, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 56,350 |
| May 13, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 77,260 |
| May 12, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 60,200 |
| May 11, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 116,000 |
| May 8, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 41,950 |
| May 7, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 159,050 |
| May 6, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | 76,000 |
| May 5, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 94,300 |
| Apr 30, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 38,769 |
| Apr 29, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 65,250 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 87,400 |
| Apr 27, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | - | 240,339 |
| Apr 24, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 108,069 |
| Apr 23, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.74% | 171,300 |
| Apr 22, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | - | 15,603 |
| Apr 21, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 88,290 |
| Apr 20, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 1.18% | 148,602 |
| Apr 17, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 185,081 |
| Apr 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.40 | - | 51,001 |
| Apr 10, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 19,602 |
| Apr 9, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 25,501 |
| Apr 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.40 | - | 105,700 |
| Apr 7, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | - | 34,453 |
| Apr 3, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 52,504 |
| Apr 2, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 75,200 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 68,300 |
| Mar 31, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | - | 35,801 |
| Mar 30, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | 0.57% | 43,401 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.38 | - | 122,101 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.38 | 0.57% | 24,406 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.36 | 1.16% | 70,507 |
| Mar 24, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.32 | -0.57% | 52,600 |
| Mar 23, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.34 | -1.14% | 55,600 |
| Mar 20, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.38 | - | 84,800 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.38 | -0.56% | 57,252 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | 0.57% | 98,001 |
| Mar 17, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.38 | -0.56% | 90,669 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.40 | -0.56% | 54,391 |
| Mar 13, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.42 | 0.56% | 14,800 |
| Mar 12, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 14,901 |
| Mar 11, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.40 | 0.57% | 16,600 |
| Mar 10, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.38 | 1.15% | 168,900 |
| Mar 9, 2026 | 3.56 | 3.60 | 3.44 | 3.48 | 3.34 | -2.79% | 328,946 |
| Mar 6, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.44 | - | 19,910 |