Skip to main content
Samchai Steel Industries PCL (BKK:SAM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.150
0.00 (0.00%)
Mar 2, 2026, 3:18 PM ICT

BKK:SAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.150.160.150.150.15-6.25%446,600
Feb 27, 20260.160.160.150.160.16-420,400
Feb 26, 20260.160.160.150.160.16-1,800
Feb 25, 20260.160.160.150.160.16-19,000
Feb 24, 20260.150.160.150.160.166.67%5,602
Feb 23, 20260.160.160.150.150.15-6.25%102,600
Feb 20, 20260.150.160.150.160.166.67%32,805
Feb 19, 20260.160.160.150.150.15-6.25%11,400
Feb 18, 20260.150.160.150.160.16-21,100
Feb 17, 20260.150.160.150.160.166.67%24,100
Feb 16, 20260.160.160.150.150.15-6.25%24,800
Feb 13, 20260.160.160.160.160.16-100,600
Feb 12, 20260.150.160.150.160.166.67%253,400
Feb 11, 20260.160.160.150.150.15-6.25%51,000
Feb 10, 20260.150.160.150.160.16-247,900
Feb 9, 20260.150.160.150.160.166.67%16,300
Feb 6, 20260.150.160.150.150.15-6.25%25,500
Feb 5, 20260.150.160.150.160.166.67%63,710
Feb 4, 20260.150.150.150.150.15-26,600
Feb 3, 20260.160.160.150.150.15-18,300
Feb 2, 20260.150.160.150.150.15-19,100
Jan 30, 20260.150.160.140.150.15-6.25%368,200
Jan 29, 20260.160.160.140.160.16-910,000
Jan 28, 20260.150.170.150.160.16-215,920
Jan 27, 20260.150.160.150.160.166.67%279,300
Jan 26, 20260.150.160.150.150.15-5,200
Jan 23, 20260.160.160.150.150.15-6.25%13,607
Jan 22, 20260.150.160.150.160.166.67%50,200
Jan 21, 20260.150.150.150.150.15-95,900
Jan 20, 20260.160.160.150.150.15-6.25%54,200
Jan 19, 20260.160.160.160.160.16-200
Jan 16, 20260.160.160.150.160.166.67%160,400
Jan 15, 20260.160.160.150.150.15-300
Jan 14, 20260.150.160.150.150.15-150,600
Jan 13, 20260.160.160.150.150.15-69,101
Jan 12, 20260.150.150.150.150.15-6.25%54,300
Jan 9, 20260.150.160.150.160.16-12,300
Jan 7, 20260.150.160.150.160.166.67%56,300
Jan 6, 20260.150.150.150.150.15-40,200
Jan 5, 20260.150.160.150.150.15-152,900
Dec 30, 20250.160.160.150.150.15-6.25%6,100
Dec 29, 20250.150.170.150.160.16-257,800
Dec 26, 20250.150.160.150.160.166.67%21,000
Dec 25, 20250.150.160.150.150.15-283,600
Dec 24, 20250.150.160.150.150.15-6.25%137,200
Dec 23, 20250.160.160.150.160.16-41,900
Dec 22, 20250.150.160.150.160.16-23,100
Dec 19, 20250.150.160.150.160.166.67%6,600
Dec 18, 20250.150.160.150.150.15-6.25%90,900
Dec 17, 20250.150.160.150.160.166.67%300
Dec 16, 20250.160.160.150.150.15-800
Dec 15, 20250.150.150.150.150.15-20,000
Dec 12, 20250.150.160.150.150.15-6.25%11,500
Dec 11, 20250.150.160.150.160.166.67%143,400
Dec 9, 20250.150.160.150.150.15-28,400
Dec 8, 20250.150.160.150.150.15-179,800
Dec 4, 20250.150.160.150.150.15-86,500
Dec 3, 20250.150.160.150.150.15-6.25%96,000
Dec 2, 20250.150.160.150.160.166.67%17,600
Dec 1, 20250.160.160.150.150.15-6.25%13,600
Nov 28, 20250.150.160.150.160.166.67%84,000
Nov 27, 20250.150.160.150.150.15-526,000
Nov 26, 20250.150.150.150.150.15-6.25%461,100
Nov 25, 20250.150.160.150.160.166.67%84,300
Nov 24, 20250.150.160.150.150.15-25,700
Nov 21, 20250.150.160.150.150.15-18,207
Nov 20, 20250.150.160.150.150.15-103,405
Nov 19, 20250.150.170.150.150.15-6.25%69,900
Nov 18, 20250.160.170.150.160.16-339,800
Nov 17, 20250.150.160.150.160.16-96,005
Nov 14, 20250.150.160.150.160.166.67%301,600
Nov 13, 20250.150.160.150.150.15-71,101
Nov 12, 20250.150.160.150.150.15-118,400
Nov 11, 20250.150.160.150.150.15-377,000
Nov 7, 20250.150.160.150.150.15-15,300
Nov 6, 20250.150.160.150.150.15-106,300
Nov 5, 20250.150.160.150.150.15-115,100
Nov 4, 20250.160.160.150.150.15-103,201
Nov 3, 20250.160.160.150.150.15-6.25%15,700
Oct 31, 20250.160.160.150.160.16-18,100
Oct 30, 20250.150.170.150.160.166.67%555,400
Oct 29, 20250.150.160.150.150.15-6.25%668,500
Oct 28, 20250.160.160.150.160.16-49,100
Oct 27, 20250.150.160.150.160.166.67%62,100
Oct 24, 20250.150.160.150.150.15-20,700
Oct 22, 20250.160.160.150.150.15-45,700
Oct 21, 20250.160.160.150.150.15-95,400
Oct 20, 20250.150.170.150.150.15-30,505
Oct 17, 20250.170.170.150.150.15-11.76%159,100
Oct 16, 20250.160.170.160.170.1713.33%82,300
Oct 15, 20250.150.170.150.150.15-6.25%443,300
Oct 14, 20250.170.170.150.160.16-5.88%182,000
Oct 10, 20250.160.170.150.170.176.25%964,704
Oct 9, 20250.170.180.160.160.16-5.88%309,400
Oct 8, 20250.160.180.160.170.176.25%350,000
Oct 7, 20250.160.170.150.160.16-5.88%476,400
Oct 6, 20250.170.180.160.170.176.25%1,199,500
Oct 3, 20250.160.170.150.160.16-285,300
Oct 2, 20250.160.170.150.160.16-179,800
Oct 1, 20250.170.170.150.160.16-5.88%887,400