Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Simat Technologies Public Co. Ltd. (SIMAT) Historical Prices

TH:SIMAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.121.121.101.101.10-0.90%761,6000.43
Nov 10, 20261.111.121.111.111.110.00%378,6000.21
Nov 09, 20261.111.121.091.101.10-0.90%628,1000.36
Nov 06, 20261.081.141.081.111.11+2.78%4,169,7062.44
Nov 05, 20261.111.111.071.081.08-0.92%1,161,0000.68
Nov 04, 20261.101.121.081.091.09-0.91%1,300,6000.77
Nov 03, 20261.091.101.091.101.10+0.92%577,6000.34
Nov 02, 20261.101.101.091.091.090.00%254,2000.15
Oct 30, 20261.101.101.081.091.09+0.93%475,9000.27
Oct 29, 20261.121.121.081.081.08-1.82%851,7000.48
Oct 28, 20261.111.121.101.101.100.00%538,1050.30
Oct 27, 20261.121.121.101.101.10-1.79%1,281,4000.72
Oct 26, 20261.111.161.111.121.12+1.82%2,026,6011.16
Oct 23, 20261.101.101.051.101.100.00%00.00
Oct 22, 20261.061.101.051.101.10+4.76%746,3000.43
Oct 21, 20261.081.081.051.051.05-2.78%818,0010.47
Oct 20, 20261.091.091.081.081.08-0.92%558,9750.32
Oct 19, 20261.111.111.081.091.09-2.68%1,280,7900.73
Oct 16, 20261.121.131.111.121.120.00%00.00
Oct 15, 20261.131.131.111.121.12-0.88%1,093,5010.63
Oct 14, 20261.101.161.101.131.13+2.73%2,593,6001.51
Oct 13, 20261.101.141.101.101.100.00%00.00
Oct 12, 20261.141.141.101.101.10-1.79%721,4000.41
Oct 09, 20261.131.151.121.121.120.00%418,3000.23
Oct 08, 20261.111.181.111.121.12+0.90%1,813,9011.02
Oct 07, 20261.071.181.061.111.11+3.74%1,602,6110.91
Oct 06, 20261.071.081.061.071.070.00%212,5000.12
Oct 05, 20261.081.081.051.071.07-1.83%877,6000.49
Oct 02, 20261.101.111.081.091.090.00%725,3000.41
Oct 01, 20261.091.121.091.091.090.00%871,7900.49
Sep 30, 20261.161.161.091.091.09-5.22%1,960,7121.11
Sep 29, 20261.171.171.151.151.15-2.54%1,143,3000.65
Sep 28, 20261.211.211.181.181.18-1.67%802,0250.45
Sep 25, 20261.211.221.201.201.200.00%603,6000.33
Sep 24, 20261.211.211.191.201.20-0.83%1,371,0000.76
Sep 23, 20261.181.231.171.211.21+3.42%2,911,7001.62
Sep 22, 20261.161.171.161.171.170.00%701,1000.39
Sep 21, 20261.161.181.161.171.17+1.74%729,8140.41
Sep 18, 20261.161.161.151.151.15-0.86%347,6010.19
Sep 17, 20261.161.171.151.161.16+0.87%399,1000.22
Sep 16, 20261.181.181.151.151.15-2.54%666,9010.35
Sep 15, 20261.181.191.161.181.180.00%194,0000.10
Sep 14, 20261.171.181.161.181.18+0.85%281,2000.14
Sep 11, 20261.171.181.161.171.170.00%546,0500.28
Sep 10, 20261.181.191.171.171.17-1.68%304,8440.15
Sep 09, 20261.181.191.171.191.19+0.85%515,2000.26
Sep 08, 20261.191.211.181.181.18-0.84%1,044,7090.51
Sep 07, 20261.171.201.171.191.19+1.71%816,0000.39
Sep 04, 20261.181.181.161.171.17-0.85%758,5110.36
Sep 03, 20261.181.211.181.181.18+0.85%1,882,0000.90