SMD100_SAINTMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.800	14.800	14.100	14.100	9.221	1,083,285
2022-02-04	14.700	14.800	14.700	14.700	9.613	1,901,865
2022-02-03	14.400	14.800	14.300	14.700	9.613	1,457,505
2022-02-02	14.100	14.500	14.100	14.400	9.417	1,527,015
2022-02-01	14.000	14.300	13.900	14.100	9.221	957,285
2022-01-31	13.800	13.900	13.600	13.800	9.025	343,560
2022-01-28	13.600	13.900	13.600	13.700	8.959	1,002,750
2022-01-27	13.400	13.900	13.100	13.700	8.959	1,262,625
2022-01-26	13.200	13.600	13.200	13.400	8.763	533,400
2022-01-25	13.300	13.400	12.800	13.400	8.763	1,876,455
2022-01-24	13.300	13.500	13.200	13.300	8.698	1,229,760
2022-01-21	14.400	14.400	13.400	13.500	8.828	4,264,680
2022-01-20	14.600	14.700	14.400	14.400	9.417	1,055,670
2022-01-19	14.200	14.600	14.200	14.500	9.482	2,187,150
2022-01-18	14.700	14.700	14.200	14.300	9.352	2,846,235
2022-01-17	15.000	15.000	14.500	14.600	9.548	2,291,835
2022-01-14	14.900	15.100	14.800	14.800	9.678	1,753,920
2022-01-13	15.000	15.300	14.900	14.900	9.744	5,893,440
2022-01-12	14.500	15.000	14.400	15.000	9.809	6,228,600
2022-01-11	15.800	15.900	14.400	14.400	9.417	11,650,484
2022-01-10	15.400	15.800	15.400	15.800	10.332	8,380,364
2022-01-07	15.900	16.000	15.200	15.300	10.005	20,292,615
2022-01-06	15.100	15.600	15.100	15.400	10.071	28,456,678
2022-01-05	14.100	14.800	13.800	14.800	9.678	4,418,820
2022-01-04	14.400	14.400	14.100	14.100	9.221	835,170
2021-12-30	14.400	14.500	14.200	14.200	9.286	1,261,155
2021-12-29	13.700	14.300	13.700	14.300	9.352	1,682,835
2021-12-28	13.900	14.100	13.700	13.700	8.959	1,393,980
2021-12-27	14.400	14.500	14.000	14.000	9.155	1,128,330
2021-12-24	14.500	14.600	14.200	14.400	9.417	732,900
2021-12-23	14.600	14.600	14.200	14.500	9.482	1,349,040
2021-12-22	14.100	14.500	14.100	14.500	9.482	2,412,375
2021-12-21	14.700	14.800	14.200	14.200	9.286	3,938,655
2021-12-20	13.900	14.400	13.700	14.400	9.417	3,786,930
2021-12-17	13.700	13.800	13.600	13.700	8.959	1,084,440
2021-12-16	13.800	13.900	13.700	13.700	8.959	943,635
2021-12-15	13.800	14.000	13.600	13.700	8.959	1,568,385
2021-12-14	13.300	13.900	13.300	13.800	9.025	3,067,155
2021-12-13	13.600	13.600	13.100	13.100	8.567	1,601,145
2021-12-09	13.800	13.900	13.500	13.600	8.894	1,418,970
2021-12-08	14.300	14.300	13.700	13.800	9.025	1,837,185
2021-12-07	14.500	14.700	14.200	14.300	9.352	1,417,815
2021-12-03	14.700	14.700	14.100	14.500	9.482	3,078,285
2021-12-02	14.700	14.800	14.500	14.700	9.613	3,385,935
2021-12-01	14.300	14.800	14.300	14.500	9.482	3,042,060
2021-11-30	14.500	14.500	13.600	14.300	9.352	9,732,764
2021-11-29	13.900	14.800	13.900	14.600	9.548	9,625,244
2021-11-26	13.400	14.200	13.400	13.900	9.090	10,513,859
2021-11-25	13.500	13.900	13.500	13.600	8.894	7,049,595
2021-11-24	12.900	13.300	12.900	13.300	8.698	1,811,040
2021-11-23	12.800	12.800	12.600	12.800	8.371	830,235
2021-11-22	12.900	12.900	12.700	12.800	8.371	861,945
2021-11-19	12.700	13.100	12.700	12.800	8.371	1,182,720
2021-11-18	12.800	12.900	12.600	12.700	8.305	1,103,970
2021-11-17	12.900	13.000	12.600	12.800	8.371	1,459,290
2021-11-16	13.700	13.800	12.800	12.900	8.436	3,607,485
2021-11-15	14.200	14.300	13.400	13.500	8.828	4,097,730
2021-11-12	13.900	14.200	13.800	14.000	9.155	3,664,710
2021-11-11	13.700	13.900	13.400	13.800	9.025	2,601,690
2021-11-10	12.400	13.600	12.400	13.600	8.894	6,090,000

← NewerPage 20 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.