SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	8.650	8.700	8.500	8.500	6.196	901,688
2022-11-07	8.700	8.700	8.650	8.700	6.341	231,180
2022-11-04	8.650	8.700	8.650	8.650	6.305	221,931
2022-11-03	8.700	8.700	8.600	8.700	6.341	127,285
2022-11-02	8.700	8.750	8.650	8.650	6.305	235,077
2022-11-01	8.650	8.700	8.550	8.700	6.341	250,181
2022-10-31	8.700	8.750	8.600	8.650	6.305	202,947
2022-10-28	8.750	8.800	8.650	8.700	6.341	263,323
2022-10-27	8.650	8.850	8.650	8.750	6.378	296,916
2022-10-26	8.600	8.700	8.600	8.650	6.305	179,625
2022-10-25	8.700	8.750	8.600	8.600	6.269	98,814
2022-10-21	8.650	8.700	8.600	8.700	6.341	205,065
2022-10-20	8.650	8.700	8.550	8.650	6.305	137,645
2022-10-19	8.800	8.800	8.650	8.650	6.305	192,744
2022-10-18	8.600	8.800	8.600	8.700	6.341	350,757
2022-10-17	8.500	8.650	8.500	8.600	6.269	100,807
2022-10-12	8.550	8.650	8.500	8.550	6.232	261,980
2022-10-11	8.600	8.650	8.550	8.650	6.305	120,074
2022-10-10	8.800	8.800	8.600	8.650	6.305	493,267
2022-10-07	8.950	8.950	8.800	8.850	6.451	312,290
2022-10-06	9.000	9.050	8.900	8.950	6.524	314,660
2022-10-05	9.250	9.300	8.900	9.050	6.597	856,672
2022-10-04	9.500	9.500	9.250	9.250	6.742	629,767
2022-10-03	9.150	9.650	9.150	9.350	6.815	2,350,282
2022-09-30	8.700	9.200	8.600	9.200	6.706	1,297,338
2022-09-29	8.950	9.000	8.800	8.850	6.451	236,424
2022-09-28	9.050	9.100	8.850	9.000	6.560	910,652
2022-09-27	9.200	9.300	9.100	9.150	6.669	599,218
2022-09-26	9.400	9.450	9.200	9.200	6.706	596,493
2022-09-23	9.550	9.550	9.350	9.400	6.852	566,940
2022-09-22	9.550	9.600	9.350	9.550	6.961	1,281,300
2022-09-21	9.550	9.650	9.550	9.550	6.961	879,612
2022-09-20	9.750	9.800	9.500	9.550	6.961	1,083,296
2022-09-19	9.800	9.900	9.700	9.700	7.070	437,789
2022-09-16	9.950	9.950	9.800	9.850	7.180	594,365
2022-09-15	10.000	10.000	9.900	9.950	7.253	208,675
2022-09-14	9.950	10.000	9.900	9.950	7.253	283,209
2022-09-13	10.000	10.100	9.950	10.000	7.289	421,407
2022-09-12	9.950	10.100	9.850	10.000	7.289	776,207
2022-09-09	10.000	10.000	9.900	9.950	7.253	485,904
2022-09-08	10.100	10.100	9.950	10.000	7.289	848,315
2022-09-07	10.200	10.200	10.000	10.100	7.362	234,913
2022-09-06	10.100	10.200	10.000	10.200	7.435	167,367
2022-09-05	10.300	10.300	10.000	10.100	7.362	615,634
2022-09-02	10.300	10.300	10.100	10.200	7.435	477,167
2022-09-01	10.200	10.300	10.100	10.200	7.435	325,841
2022-08-31	10.200	10.200	10.100	10.100	7.362	357,789
2022-08-30	10.300	10.400	10.100	10.200	7.435	674,278
2022-08-29	10.400	10.500	10.200	10.300	7.508	1,076,247
2022-08-26	10.800	10.800	10.500	10.600	7.544	1,796,829
2022-08-25	10.600	10.800	10.500	10.700	7.615	710,362
2022-08-24	10.600	10.700	10.500	10.600	7.544	1,008,246
2022-08-23	10.400	10.700	10.400	10.500	7.473	598,065
2022-08-22	10.900	10.900	10.500	10.500	7.473	2,764,511
2022-08-19	10.900	11.100	10.900	10.900	7.758	722,270
2022-08-18	11.100	11.100	10.900	10.900	7.758	451,732
2022-08-17	10.900	11.200	10.700	11.200	7.971	1,167,670
2022-08-16	10.900	11.100	10.700	10.900	7.758	1,173,007
2022-08-15	10.900	10.900	10.600	10.900	7.758	634,465
2022-08-11	10.900	10.900	10.700	10.900	7.758	412,206

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0624 THB
2025-03-13	0.2500 THB
2024-11-26	0.5000 THB
2024-03-14	0.1500 THB
2023-11-28	0.1500 THB
2023-05-03	0.5000 THB
2022-08-29	0.2500 THB
2022-03-15	0.5000 THB

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