SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.400	12.400	12.000	12.200	8.683	581,100
2022-05-10	12.200	12.400	12.100	12.200	8.683	579,100
2022-05-09	12.200	12.400	12.200	12.400	8.825	666,000
2022-05-06	12.200	12.400	12.100	12.400	8.825	462,900
2022-05-05	12.500	12.700	12.200	12.400	8.825	1,091,400
2022-05-03	12.700	13.000	12.400	12.400	8.825	2,371,200
2022-04-29	13.200	13.300	12.500	12.900	9.181	3,690,600
2022-04-28	13.200	13.300	13.000	13.100	9.323	1,556,800
2022-04-27	13.500	13.600	13.000	13.100	9.323	2,346,600
2022-04-26	14.000	14.200	13.100	13.200	9.395	8,060,200
2022-04-25	14.100	14.100	13.800	13.900	9.893	3,871,200
2022-04-22	14.200	14.300	14.000	14.300	10.177	5,201,600
2022-04-21	13.800	14.800	13.600	14.200	10.106	24,142,500
2022-04-20	13.500	13.700	13.400	13.700	9.750	769,900
2022-04-19	13.800	13.800	13.400	13.500	9.608	995,100
2022-04-18	13.700	13.900	13.600	13.700	9.750	869,800
2022-04-12	13.800	13.900	13.600	13.700	9.750	615,500
2022-04-11	13.500	13.800	13.500	13.800	9.822	907,100
2022-04-08	13.500	13.600	13.400	13.500	9.608	434,400
2022-04-07	13.600	13.600	13.200	13.400	9.537	1,292,700
2022-04-05	13.800	13.800	13.500	13.600	9.679	975,100
2022-04-04	13.800	14.000	13.700	13.800	9.822	318,100
2022-04-01	13.600	13.800	13.500	13.800	9.822	741,200
2022-03-31	13.800	13.900	13.600	13.600	9.679	1,620,800
2022-03-30	14.200	14.200	13.800	13.800	9.822	2,119,300
2022-03-29	14.300	14.400	14.100	14.100	10.035	1,429,200
2022-03-28	14.000	14.400	13.900	14.300	10.177	2,413,500
2022-03-25	14.100	14.200	13.900	13.900	9.893	876,400
2022-03-24	13.900	14.200	13.800	14.000	9.964	818,549
2022-03-23	14.200	14.300	13.900	14.000	9.964	1,378,110
2022-03-22	14.400	14.400	14.100	14.200	10.106	1,795,100
2022-03-21	13.900	14.500	13.900	14.400	10.249	5,805,600
2022-03-18	14.000	14.000	13.800	13.800	9.822	516,400
2022-03-17	14.100	14.200	13.800	13.900	9.893	1,044,200
2022-03-16	14.000	14.200	13.900	13.900	9.893	1,969,300
2022-03-15	13.300	13.900	13.300	13.800	9.822	2,510,500
2022-03-14	14.100	14.500	14.000	14.200	9.286	4,472,790
2022-03-11	13.900	14.200	13.800	14.000	9.155	1,863,960
2022-03-10	14.000	14.200	13.800	13.800	9.025	2,063,250
2022-03-09	13.600	13.900	13.400	13.800	9.025	1,367,415
2022-03-08	13.700	13.900	13.200	13.500	8.828	2,920,470
2022-03-07	13.800	13.900	13.600	13.800	9.025	1,183,980
2022-03-04	13.900	14.100	13.800	13.900	9.090	708,960
2022-03-03	14.000	14.200	14.000	14.000	9.155	1,473,570
2022-03-02	14.000	14.100	13.800	13.900	9.090	1,350,195
2022-03-01	14.600	14.600	13.700	13.900	9.090	6,315,960
2022-02-28	14.000	14.600	13.900	14.400	9.417	2,957,115
2022-02-25	13.900	14.100	13.700	14.000	9.155	1,548,855
2022-02-24	14.000	14.500	13.800	13.900	9.090	2,922,990
2022-02-23	14.300	14.300	13.900	14.100	9.221	1,630,440
2022-02-22	13.900	14.700	13.900	14.300	9.352	3,024,000
2022-02-21	13.500	14.200	13.500	14.000	9.155	864,675
2022-02-18	13.900	14.000	13.600	13.600	8.894	750,540
2022-02-17	13.900	14.100	13.800	13.900	9.090	458,010
2022-02-15	13.800	14.100	13.700	13.800	9.025	1,183,875
2022-02-14	14.300	14.300	13.800	13.900	9.090	453,495
2022-02-11	14.400	14.500	14.000	14.200	9.286	996,765
2022-02-10	14.500	14.600	14.300	14.400	9.417	1,176,315
2022-02-09	14.500	14.700	14.400	14.500	9.482	1,816,710
2022-02-08	14.000	14.400	14.000	14.300	9.352	1,008,105

← NewerPage 19 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.