Sammakorn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.480	1.490	1.470	1.470	1.301	188,830
2022-11-03	1.480	1.500	1.460	1.470	1.301	411,846
2022-11-02	1.480	1.480	1.460	1.480	1.310	150,601
2022-11-01	1.470	1.490	1.460	1.480	1.310	156,432
2022-10-31	1.470	1.490	1.470	1.480	1.310	232,000
2022-10-28	1.470	1.490	1.460	1.460	1.292	119,502
2022-10-27	1.470	1.490	1.460	1.460	1.292	231,576
2022-10-26	1.460	1.480	1.450	1.460	1.292	355,720
2022-10-25	1.490	1.500	1.450	1.450	1.283	362,246
2022-10-21	1.500	1.500	1.480	1.480	1.310	411,703
2022-10-20	1.520	1.520	1.470	1.470	1.301	620,902
2022-10-19	1.470	1.480	1.460	1.470	1.301	283,794
2022-10-18	1.480	1.490	1.470	1.470	1.301	364,959
2022-10-17	1.490	1.500	1.450	1.470	1.301	569,307
2022-10-12	1.420	1.570	1.410	1.480	1.310	6,982,404
2022-10-11	1.410	1.420	1.410	1.420	1.257	98,979
2022-10-10	1.440	1.440	1.410	1.420	1.257	389,617
2022-10-07	1.450	1.450	1.430	1.450	1.283	153,717
2022-10-06	1.460	1.460	1.440	1.450	1.283	40,088
2022-10-05	1.460	1.470	1.440	1.450	1.283	75,305
2022-10-04	1.440	1.460	1.440	1.450	1.283	467,600
2022-10-03	1.440	1.460	1.430	1.440	1.274	281,203
2022-09-30	1.440	1.470	1.440	1.440	1.274	167,939
2022-09-29	1.480	1.480	1.440	1.440	1.274	410,722
2022-09-28	1.470	1.470	1.450	1.460	1.292	172,382
2022-09-27	1.470	1.510	1.470	1.470	1.301	477,901
2022-09-26	1.490	1.500	1.470	1.480	1.310	254,565
2022-09-23	1.500	1.510	1.480	1.500	1.327	584,102
2022-09-22	1.480	1.500	1.460	1.500	1.327	123,836
2022-09-21	1.480	1.500	1.470	1.480	1.310	337,806
2022-09-20	1.480	1.490	1.470	1.480	1.310	134,508
2022-09-19	1.520	1.520	1.470	1.480	1.310	452,829
2022-09-16	1.490	1.490	1.480	1.490	1.318	134,123
2022-09-15	1.500	1.500	1.480	1.490	1.318	157,906
2022-09-14	1.500	1.510	1.460	1.500	1.327	324,407
2022-09-13	1.530	1.530	1.510	1.510	1.336	438,715
2022-09-12	1.520	1.530	1.500	1.510	1.336	926,317
2022-09-09	1.460	1.510	1.450	1.500	1.327	2,281,467
2022-09-08	1.490	1.490	1.470	1.470	1.301	313,907
2022-09-07	1.460	1.480	1.460	1.470	1.301	1,394,941
2022-09-06	1.420	1.450	1.410	1.450	1.283	289,041
2022-09-05	1.440	1.440	1.410	1.420	1.257	272,201
2022-09-02	1.430	1.440	1.420	1.440	1.274	74,493
2022-09-01	1.440	1.450	1.420	1.440	1.274	109,102
2022-08-31	1.460	1.460	1.440	1.440	1.274	225,333
2022-08-30	1.440	1.460	1.430	1.450	1.283	501,773
2022-08-29	1.440	1.440	1.420	1.430	1.265	134,101
2022-08-26	1.450	1.460	1.430	1.440	1.274	263,851
2022-08-25	1.450	1.450	1.430	1.440	1.274	134,725
2022-08-24	1.460	1.460	1.420	1.430	1.265	612,759
2022-08-23	1.470	1.470	1.450	1.450	1.283	233,200
2022-08-22	1.470	1.470	1.450	1.450	1.283	314,901
2022-08-19	1.490	1.490	1.460	1.470	1.301	301,943
2022-08-18	1.460	1.480	1.440	1.460	1.292	884,900
2022-08-17	1.460	1.470	1.440	1.450	1.283	429,791
2022-08-16	1.460	1.460	1.440	1.460	1.292	695,636
2022-08-15	1.440	1.530	1.430	1.450	1.283	4,146,800
2022-08-11	1.450	1.450	1.420	1.430	1.265	238,907
2022-08-10	1.440	1.450	1.430	1.440	1.274	275,800
2022-08-09	1.450	1.450	1.420	1.430	1.265	221,800

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0200 THB
2024-04-30	0.0300 THB
2023-04-27	0.1000 THB
2022-04-26	0.0400 THB
2021-04-20	0.0300 THB
2020-04-08	0.0900 THB
2019-04-12	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.