SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.900	11.000	10.800	10.900	7.758	195,395
2022-08-09	10.900	10.900	10.800	10.900	7.758	243,868
2022-08-08	10.600	10.900	10.500	10.800	7.686	641,845
2022-08-05	10.700	10.700	10.500	10.600	7.544	189,875
2022-08-04	10.500	10.700	10.400	10.700	7.615	197,993
2022-08-03	10.500	10.600	10.400	10.500	7.473	154,951
2022-08-02	10.400	10.600	10.300	10.500	7.473	309,822
2022-08-01	10.400	10.500	10.400	10.400	7.402	441,186
2022-07-27	10.400	10.400	10.200	10.400	7.402	107,255
2022-07-26	10.400	10.500	10.300	10.400	7.402	59,987
2022-07-25	10.200	10.400	10.200	10.400	7.402	641,618
2022-07-22	10.500	10.500	10.200	10.300	7.331	322,243
2022-07-21	10.300	10.500	10.300	10.500	7.473	151,132
2022-07-20	10.400	10.400	10.100	10.300	7.331	272,555
2022-07-19	10.500	10.500	10.200	10.300	7.331	201,078
2022-07-18	10.200	10.500	10.200	10.400	7.402	569,246
2022-07-15	10.400	10.500	10.200	10.300	7.331	494,415
2022-07-14	10.600	10.600	10.400	10.400	7.402	265,190
2022-07-12	10.500	10.700	10.500	10.600	7.544	125,536
2022-07-11	10.700	10.800	10.500	10.600	7.544	203,937
2022-07-08	10.900	11.000	10.600	10.600	7.544	183,457
2022-07-07	10.600	10.900	10.500	10.800	7.686	558,238
2022-07-06	10.800	11.000	10.500	10.600	7.544	472,469
2022-07-05	10.500	11.100	10.500	10.900	7.758	1,087,655
2022-07-04	11.600	11.900	10.700	10.700	7.615	1,873,963
2022-07-01	12.000	12.100	11.600	11.700	8.327	359,476
2022-06-30	12.100	12.100	11.900	11.900	8.469	221,459
2022-06-29	12.100	12.200	11.900	12.000	8.541	496,544
2022-06-28	12.000	12.200	12.000	12.000	8.541	424,511
2022-06-27	12.200	12.200	12.000	12.100	8.612	369,730
2022-06-24	11.900	12.200	11.800	12.100	8.612	331,545
2022-06-23	11.900	12.100	11.800	11.800	8.398	307,567
2022-06-22	12.000	12.100	11.700	11.800	8.398	401,579
2022-06-21	11.800	12.200	11.800	12.000	8.541	391,813
2022-06-20	11.800	12.000	11.500	11.700	8.327	309,876
2022-06-17	11.700	11.800	11.400	11.800	8.398	648,590
2022-06-16	12.200	12.300	11.800	11.800	8.398	1,806,009
2022-06-15	12.200	12.300	12.000	12.100	8.612	498,071
2022-06-14	12.100	12.300	12.000	12.100	8.612	403,228
2022-06-13	12.400	12.500	12.000	12.000	8.541	1,853,628
2022-06-10	12.600	12.800	12.500	12.700	9.039	900,429
2022-06-09	13.000	13.100	12.600	12.700	9.039	4,000,942
2022-06-08	12.600	13.400	12.600	13.300	9.466	7,399,647
2022-06-07	12.700	12.800	12.500	12.500	8.896	779,070
2022-06-06	12.700	13.000	12.600	12.700	9.039	1,506,125
2022-06-02	12.500	12.800	12.400	12.700	9.039	1,900,943
2022-06-01	12.500	12.700	12.400	12.600	8.968	1,275,922
2022-05-31	12.300	12.700	12.300	12.400	8.825	1,088,440
2022-05-30	12.500	12.500	12.100	12.200	8.683	971,979
2022-05-27	12.500	12.500	12.300	12.400	8.825	420,974
2022-05-26	12.300	12.600	12.300	12.500	8.896	1,198,987
2022-05-25	12.300	12.500	12.300	12.300	8.754	466,873
2022-05-24	12.600	12.700	12.400	12.400	8.825	350,821
2022-05-23	12.600	12.700	12.500	12.600	8.968	251,348
2022-05-20	12.600	12.700	12.500	12.500	8.896	191,700
2022-05-19	12.600	12.600	12.400	12.400	8.825	619,000
2022-05-18	12.900	12.900	12.500	12.700	9.039	536,900
2022-05-17	12.700	12.900	12.600	12.700	9.039	2,189,300
2022-05-13	12.000	12.400	11.600	12.400	8.825	639,300
2022-05-12	12.300	12.300	11.900	11.900	8.469	785,900

← NewerPage 18 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.