Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.580
0.00 (0.00%)
Aug 25, 2026, 10:39 AM ICT
Sahamit Machinery PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | - | - | 7,500 |
| 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 |
| Jul 27, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.52 | - | 101,052 |
| Jul 24, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.52 | -1.09% | 87,970 |
| Jul 23, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.56 | 0.55% | 51,599 |
| Jul 22, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.54 | - | 83,740 |
| Jul 21, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.54 | - | 466,279 |
| Jul 20, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.54 | 1.11% | 220,443 |
| Jul 17, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.50 | 1.69% | 324,500 |
| Jul 16, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.44 | - | 191,201 |
| Jul 15, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.44 | - | 130,412 |
| Jul 14, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.44 | - | 206,850 |
| Jul 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.44 | - | 70,000 |
| Jul 10, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.44 | 0.57% | 45,500 |
| Jul 9, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.42 | 0.57% | 24,630 |
| Jul 8, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.41 | -0.57% | 93,878 |
| Jul 7, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.42 | 0.57% | 218,922 |
| Jul 6, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.41 | 0.57% | 99,500 |
| Jul 3, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.39 | - | 167,000 |
| Jul 2, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.39 | 0.58% | 71,541 |
| Jul 1, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.37 | - | 132,178 |
| Jun 30, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.37 | -0.57% | 44,007 |
| Jun 29, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.39 | 0.58% | 9,800 |
| Jun 26, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.37 | - | 86,850 |
| Jun 25, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.37 | - | 52,212 |
| Jun 24, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.37 | - | 20,550 |
| Jun 23, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.37 | - | 109,183 |
| Jun 22, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.37 | - | 135,100 |
| Jun 19, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.37 | - | 57,602 |
| Jun 18, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.37 | 0.58% | 61,300 |
| Jun 17, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.35 | - | 41,501 |
| Jun 16, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.35 | - | 42,600 |
| Jun 15, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.35 | -0.58% | 43,453 |
| Jun 12, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.37 | - | 37,500 |