Sahamit Machinery Public Co., Ltd.(TH:SMIT)
฿3.50-0.02 (-0.57%)
TH:SMIT
Sahamit Machinery Public Co., Ltd. historical prices
฿3.50
At close:-0.02 (-0.57%)
Sahamit Machinery Public Co., Ltd. (SMIT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 167,840 | 3.69 |
| Nov 10, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 63,250 | 1.39 |
| Nov 09, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | 113,200 | 2.60 |
| Nov 06, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | 0.00% | 13,601 | 0.31 |
| Nov 05, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 0.00% | 21,900 | 0.49 |
| Nov 04, 2026 | 3.56 | 3.56 | 3.44 | 3.56 | 3.56 | +0.56% | 36,832 | 0.82 |
| Nov 03, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | 0.00% | 27,841 | 0.62 |
| Nov 02, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 25,400 | 0.53 |
| Oct 30, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 49,476 | 1.03 |
| Oct 29, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | +0.56% | 37,400 | 0.77 |
| Oct 28, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | +0.56% | 17,135 | 0.34 |
| Oct 27, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 22,900 | 0.45 |
| Oct 26, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -0.56% | 104,551 | 2.12 |
| Oct 23, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.00% | 13,349 | 0.26 |
| Oct 21, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.00% | 10,400 | 0.20 |
| Oct 20, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | +0.56% | 23,400 | 0.45 |
| Oct 19, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | +1.14% | 25,000 | 0.47 |
| Oct 16, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | 0.00% | 110,150 | 1.76 |
| Oct 14, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 71,651 | 1.08 |
| Oct 13, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 56,200 | 0.80 |
| Oct 09, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 3,500 | 0.05 |
| Oct 08, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | +0.56% | 51,299 | 0.69 |
| Oct 07, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | 75,900 | 1.03 |
| Oct 06, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 0.00% | 87,152 | 1.20 |
| Oct 05, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 42,665 | 0.58 |
| Oct 02, 2026 | 3.56 | 3.62 | 3.52 | 3.62 | 3.62 | -0.52% | 48,750 | 0.64 |
| Oct 01, 2026 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | +2.22% | 93,934 | 1.23 |
| Sep 30, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -1.66% | 164,101 | 2.15 |
| Sep 29, 2026 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | 0.00% | 14,240 | 0.18 |
| Sep 28, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | 0.00% | 7,000 | 0.09 |
| Sep 25, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.52% | 59,549 | 0.75 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | +0.52% | 36,601 | 0.47 |
| Sep 23, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.52% | 53,700 | 0.68 |
| Sep 22, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.00% | 9,905 | 0.12 |
| Sep 21, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.00% | 107,650 | 1.37 |
| Sep 18, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | +0.52% | 10,636 | 0.13 |
| Sep 17, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.52% | 26,920 | 0.33 |
| Sep 16, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.00% | 7,250 | 0.09 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 0.00% | 21,574 | 0.26 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.00% | 19,800 | 0.24 |
| Sep 11, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.00% | 18,300 | 0.22 |
| Sep 10, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | 0.00% | 27,470 | 0.33 |
| Sep 09, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.00% | 9,353 | 0.11 |
| Sep 08, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | -0.57% | 14,600 | 0.17 |
| Sep 07, 2026 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | 0.00% | 73,154 | 0.87 |
| Sep 04, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | +2.23% | 19,156 | 0.23 |
| Sep 03, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -0.56% | 22,157 | 0.26 |
