Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.610	1.640	1.580	1.580	1.398	520,200
2022-05-06	1.640	1.640	1.610	1.630	1.442	599,500
2022-05-05	1.680	1.680	1.640	1.650	1.460	556,400
2022-05-03	1.680	1.680	1.640	1.650	1.460	898,200
2022-04-29	1.700	1.710	1.680	1.680	1.487	976,600
2022-04-28	1.690	1.720	1.680	1.690	1.495	822,800
2022-04-27	1.710	1.730	1.680	1.680	1.487	680,900
2022-04-26	1.710	1.750	1.710	1.720	1.522	951,200
2022-04-25	1.760	1.760	1.730	1.750	1.513	634,600
2022-04-22	1.780	1.800	1.750	1.770	1.530	952,100
2022-04-21	1.810	1.810	1.770	1.770	1.530	1,298,000
2022-04-20	1.760	1.850	1.730	1.790	1.548	8,111,700
2022-04-19	1.720	1.760	1.670	1.730	1.496	677,400
2022-04-18	1.670	1.730	1.670	1.710	1.479	186,700
2022-04-12	1.720	1.720	1.690	1.690	1.461	584,200
2022-04-11	1.750	1.750	1.700	1.700	1.470	688,200
2022-04-08	1.740	1.760	1.730	1.750	1.513	332,000
2022-04-07	1.760	1.760	1.720	1.740	1.505	683,200
2022-04-05	1.800	1.800	1.740	1.760	1.522	1,491,400
2022-04-04	1.810	1.820	1.780	1.790	1.548	1,210,800
2022-04-01	1.780	1.810	1.780	1.800	1.556	826,900
2022-03-31	1.790	1.800	1.780	1.780	1.539	513,100
2022-03-30	1.790	1.810	1.770	1.790	1.548	968,100
2022-03-29	1.810	1.820	1.770	1.780	1.539	3,093,100
2022-03-28	1.770	1.850	1.750	1.790	1.548	5,278,100
2022-03-25	1.790	1.800	1.770	1.770	1.530	1,447,100
2022-03-24	1.840	1.870	1.780	1.780	1.539	5,245,600
2022-03-23	1.900	1.960	1.830	1.830	1.582	15,698,460
2022-03-22	1.830	1.970	1.830	1.920	1.660	29,947,500
2022-03-21	1.840	1.890	1.820	1.830	1.582	6,227,700
2022-03-18	1.770	1.950	1.720	1.840	1.591	15,407,800
2022-03-17	1.760	1.770	1.740	1.770	1.530	897,500
2022-03-16	1.720	1.750	1.710	1.730	1.496	607,000
2022-03-15	1.750	1.760	1.700	1.720	1.487	923,300
2022-03-14	1.740	1.750	1.720	1.750	1.513	744,900
2022-03-11	1.710	1.750	1.690	1.730	1.496	330,500
2022-03-10	1.690	1.750	1.680	1.710	1.479	1,597,900
2022-03-09	1.650	1.710	1.630	1.690	1.461	615,400
2022-03-08	1.670	1.700	1.560	1.640	1.418	1,632,300
2022-03-07	1.780	1.780	1.660	1.690	1.461	2,288,500
2022-03-04	1.810	1.810	1.760	1.790	1.548	790,500
2022-03-03	1.810	1.850	1.810	1.810	1.565	974,400
2022-03-02	1.820	1.820	1.790	1.810	1.565	775,500
2022-03-01	1.790	1.830	1.790	1.820	1.574	881,000
2022-02-28	1.800	1.810	1.760	1.790	1.548	825,700
2022-02-25	1.750	1.800	1.750	1.800	1.556	1,005,900
2022-02-24	1.830	1.830	1.730	1.730	1.496	4,158,600
2022-02-23	1.830	1.860	1.820	1.830	1.582	1,419,200
2022-02-22	1.820	1.850	1.790	1.840	1.591	2,130,900
2022-02-21	1.860	1.880	1.830	1.840	1.591	3,037,300
2022-02-18	1.900	1.900	1.860	1.880	1.626	2,294,000
2022-02-17	1.870	1.940	1.870	1.890	1.634	4,460,300
2022-02-15	1.870	1.890	1.840	1.890	1.634	2,758,700
2022-02-14	1.950	1.950	1.870	1.870	1.617	5,061,600
2022-02-11	1.910	1.990	1.910	1.940	1.677	6,560,200
2022-02-10	1.980	1.980	1.910	1.920	1.660	5,348,600
2022-02-09	2.040	2.080	1.940	1.960	1.695	22,045,199
2022-02-08	1.960	2.100	1.960	2.040	1.764	34,852,699
2022-02-07	2.000	2.000	1.930	1.950	1.686	4,430,400
2022-02-04	1.980	1.990	1.950	1.970	1.703	2,717,200

← NewerPage 19 of 21 · 1,210 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.