Sammakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.960	2.020	1.940	1.960	1.695	7,510,600
2022-02-02	1.910	1.950	1.910	1.950	1.686	3,520,900
2022-02-01	1.900	1.930	1.900	1.910	1.651	2,904,400
2022-01-31	1.850	1.890	1.850	1.890	1.634	2,263,900
2022-01-28	1.800	1.840	1.780	1.830	1.582	1,712,700
2022-01-27	1.830	1.830	1.760	1.800	1.556	4,708,600
2022-01-26	1.860	1.880	1.840	1.840	1.591	5,170,700
2022-01-25	2.020	2.040	1.820	1.840	1.591	23,514,699
2022-01-24	2.080	2.100	2.020	2.020	1.747	19,704,301
2022-01-21	2.000	2.240	2.000	2.040	1.764	87,428,000
2022-01-20	1.960	2.080	1.960	2.000	1.729	26,993,699
2022-01-19	1.920	1.960	1.900	1.960	1.695	1,708,800
2022-01-18	1.990	1.990	1.910	1.920	1.660	4,077,500
2022-01-17	1.960	1.990	1.960	1.980	1.712	1,248,600
2022-01-14	1.990	2.000	1.950	1.950	1.686	3,543,900
2022-01-13	1.970	2.000	1.940	1.990	1.721	11,199,900
2022-01-12	1.920	1.970	1.920	1.950	1.686	3,674,000
2022-01-11	1.900	1.930	1.900	1.910	1.651	1,302,800
2022-01-10	1.920	1.920	1.890	1.910	1.651	1,636,300
2022-01-07	1.950	1.950	1.910	1.910	1.651	2,568,200
2022-01-06	1.950	1.960	1.930	1.940	1.677	2,024,200
2022-01-05	1.940	1.980	1.920	1.960	1.695	6,610,100
2022-01-04	1.910	1.930	1.900	1.930	1.669	1,641,400
2021-12-30	1.900	1.910	1.870	1.890	1.634	1,869,400
2021-12-29	1.930	1.930	1.890	1.900	1.643	1,826,800
2021-12-28	1.940	1.960	1.920	1.920	1.660	2,211,900
2021-12-27	1.930	1.970	1.910	1.940	1.677	5,070,500
2021-12-24	1.980	1.980	1.890	1.900	1.643	4,937,200
2021-12-23	1.960	1.980	1.940	1.960	1.695	4,604,300
2021-12-22	2.000	2.040	1.920	1.950	1.686	25,222,699
2021-12-21	1.920	2.000	1.920	1.980	1.712	9,528,400
2021-12-20	1.960	2.020	1.910	1.910	1.651	16,713,801
2021-12-17	1.950	1.980	1.930	1.950	1.686	7,017,800
2021-12-16	1.950	1.990	1.910	1.950	1.686	9,564,800
2021-12-15	1.910	1.960	1.900	1.920	1.660	10,062,900
2021-12-14	1.880	1.930	1.880	1.900	1.643	4,159,400
2021-12-13	1.890	1.940	1.880	1.880	1.626	5,656,400
2021-12-09	1.900	1.920	1.870	1.890	1.634	3,556,100
2021-12-08	1.860	1.890	1.840	1.880	1.626	2,932,800
2021-12-07	1.830	1.900	1.830	1.840	1.591	6,885,900
2021-12-03	1.830	1.880	1.820	1.830	1.582	2,307,800
2021-12-02	1.820	1.870	1.810	1.830	1.582	3,198,300
2021-12-01	1.790	1.850	1.780	1.820	1.574	9,658,500
2021-11-30	1.810	1.890	1.780	1.790	1.548	8,636,100
2021-11-29	1.900	1.910	1.780	1.780	1.539	12,042,300
2021-11-26	1.970	1.990	1.900	1.900	1.643	8,893,300
2021-11-25	1.960	2.020	1.940	1.960	1.695	10,596,300
2021-11-24	1.920	2.020	1.920	1.960	1.695	17,633,500
2021-11-23	1.970	1.980	1.910	1.910	1.651	7,576,500
2021-11-22	2.000	2.020	1.950	1.960	1.695	6,750,500
2021-11-19	2.040	2.120	2.000	2.020	1.747	32,753,199
2021-11-18	2.040	2.080	2.000	2.020	1.747	19,738,301
2021-11-17	1.920	2.020	1.900	2.020	1.747	26,044,801
2021-11-16	1.920	1.990	1.900	1.900	1.643	13,138,500
2021-11-15	1.940	2.020	1.900	1.920	1.660	14,587,300
2021-11-12	1.990	2.000	1.920	1.930	1.669	8,474,000
2021-11-11	1.930	2.020	1.920	1.990	1.721	27,988,699
2021-11-10	1.890	1.920	1.860	1.910	1.651	11,869,700
2021-11-09	1.940	1.970	1.880	1.910	1.651	10,841,800
2021-11-08	2.040	2.060	1.930	1.950	1.686	15,492,800

← NewerPage 20 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.