Sahamit Machinery PCL (BKK:SMIT)
Thailand · Delayed Price · Currency is THB 3.620
-0.040 (-1.09%)
Jul 24, 2026, 4:35 PM ICT
Sahamit Machinery PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 87,970 |
| Jul 23, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 51,599 |
| Jul 22, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 83,740 |
| Jul 21, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | 466,279 |
| Jul 20, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 1.11% | 220,443 |
| Jul 17, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 1.69% | 324,500 |
| Jul 16, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | - | 191,201 |
| Jul 15, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | - | 130,412 |
| Jul 14, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 206,850 |
| Jul 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 70,000 |
| Jul 10, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 45,500 |
| Jul 9, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 24,630 |
| Jul 8, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 93,878 |
| Jul 7, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 218,922 |
| Jul 6, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 99,500 |
| Jul 3, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 167,000 |
| Jul 2, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 71,541 |
| Jul 1, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 132,178 |
| Jun 30, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 44,007 |
| Jun 29, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 9,800 |
| Jun 26, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | - | 86,850 |
| Jun 25, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 52,212 |
| Jun 24, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 20,550 |
| Jun 23, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | - | 109,183 |
| Jun 22, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 135,100 |
| Jun 19, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | - | 57,602 |
| Jun 18, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 61,300 |
| Jun 17, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 41,501 |
| Jun 16, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 42,600 |
| Jun 15, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 43,453 |
| Jun 12, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | - | 37,500 |
| Jun 11, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 67,200 |
| Jun 10, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 6,200 |
| Jun 9, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 59,900 |
| Jun 8, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 135,400 |
| Jun 5, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.44 | - | 46,800 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 128,150 |
| Jun 2, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | -1.14% | 93,800 |
| May 29, 2026 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 42,515 |
| May 28, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 1.75% | 51,948 |
| May 27, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 28,541 |
| May 26, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 127,445 |
| May 25, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 144,203 |
| 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 |