Skip to main content
Simat Technologies PCL (BKK:SIMAT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.000
-0.010 (-1.00%)
Mar 9, 2026, 3:51 PM ICT

Simat Technologies PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.980.990.940.99--1.00%587,400
Mar 6, 20261.021.041.001.001.00-4.76%819,600
Mar 5, 20261.031.051.011.051.051.94%790,600
Mar 4, 20261.001.030.921.031.03-3.74%1,596,101
Mar 2, 20261.161.171.071.071.07-11.57%2,417,648
Feb 27, 20261.211.211.181.211.21-1,981,800
Feb 26, 20261.241.251.201.211.21-2.42%1,391,585
Feb 25, 20261.271.271.231.241.24-2.36%1,514,466
Feb 24, 20261.181.301.181.271.278.55%7,938,510
Feb 23, 20261.251.251.151.171.17-6.40%5,122,111
Feb 20, 20261.331.331.251.251.25-5.30%4,463,351
Feb 19, 20261.321.341.301.321.320.76%2,771,700
Feb 18, 20261.331.361.301.311.31-0.76%3,964,202
Feb 17, 20261.351.361.311.321.32-1.49%2,126,891
Feb 16, 20261.371.371.341.341.34-2.19%1,959,820
Feb 13, 20261.391.431.351.371.37-0.72%7,262,821
Feb 12, 20261.361.381.351.381.382.22%2,036,534
Feb 11, 20261.341.371.321.351.351.50%2,501,600
Feb 10, 20261.311.351.311.331.331.53%2,251,500
Feb 9, 20261.301.341.291.311.312.34%2,659,020
Feb 6, 20261.301.321.281.281.28-1.54%1,432,200
Feb 5, 20261.321.331.301.301.30-2.26%1,232,701
Feb 4, 20261.331.351.311.331.33-0.75%2,276,701
Feb 3, 20261.291.341.291.341.343.08%1,852,708
Feb 2, 20261.291.301.281.301.30-2,704,040
Jan 30, 20261.341.341.281.301.30-2.99%3,760,604
Jan 29, 20261.321.381.311.341.343.08%6,177,161
Jan 28, 20261.441.451.251.301.30-9.09%15,176,960
Jan 27, 20261.421.481.421.431.430.70%16,622,100
Jan 26, 20261.431.441.391.421.42-0.70%2,985,800
Jan 23, 20261.451.471.421.431.43-4,431,572
Jan 22, 20261.601.631.431.431.43-10.63%11,574,060
Jan 21, 20261.611.621.571.601.60-0.62%7,138,840
Jan 20, 20261.521.611.471.611.618.05%12,586,850
Jan 19, 20261.411.521.411.491.495.67%10,114,680
Jan 16, 20261.361.431.361.411.413.68%6,701,429
Jan 15, 20261.361.401.341.361.36-0.73%2,934,001
Jan 14, 20261.411.421.361.371.37-2.14%1,840,900
Jan 13, 20261.431.471.371.401.40-1.41%3,202,951
Jan 12, 20261.521.551.421.421.42-6.58%4,505,861
Jan 9, 20261.541.661.501.521.52-17,705,630
Jan 8, 20261.361.521.361.521.5212.59%14,000,100
Jan 7, 20261.261.361.261.351.356.30%2,523,360
Jan 6, 20261.371.391.271.271.27-6.62%6,154,920
Jan 5, 20261.361.391.341.361.360.74%3,167,000
Dec 30, 20251.351.391.311.351.35-5,075,102
Dec 29, 20251.261.361.261.351.356.30%6,513,600
Dec 26, 20251.291.291.251.271.27-0.78%1,257,804
Dec 25, 20251.271.301.261.281.280.79%1,838,800
Dec 24, 20251.291.301.251.271.27-2.31%3,046,233
Dec 23, 20251.331.341.281.301.30-2.26%5,599,800
Dec 22, 20251.401.421.331.331.33-6.34%3,821,873
Dec 19, 20251.401.441.401.421.421.43%1,840,906
Dec 18, 20251.471.471.381.401.40-3.45%3,995,116
Dec 17, 20251.481.501.431.451.45-2.68%9,145,500
Dec 16, 20251.401.491.371.491.494.93%12,222,790
Dec 15, 20251.351.431.341.421.426.77%5,022,247
Dec 12, 20251.371.371.311.331.33-2.21%3,523,711
Dec 11, 20251.321.461.311.361.363.82%18,392,680
Dec 9, 20251.201.311.201.311.317.38%3,532,211
Dec 8, 20251.211.261.201.221.221.67%4,458,100
Dec 4, 20251.181.201.181.201.201.69%1,421,500
Dec 3, 20251.201.211.161.181.18-0.84%3,343,212
Dec 2, 20251.161.211.151.191.192.59%2,973,705
Dec 1, 20251.181.221.151.161.16-1.69%3,508,349
Nov 28, 20251.111.191.101.181.186.31%4,444,229
Nov 27, 20251.051.131.021.111.11-2.63%6,948,062
Nov 26, 20251.141.181.141.141.050.88%24,334,040
Nov 25, 20251.121.161.121.131.040.89%3,802,900
Nov 24, 20251.171.171.121.121.03-3.45%3,651,588
Nov 21, 20251.101.191.091.161.076.42%8,069,000
Nov 20, 20251.111.111.081.091.00-1.80%1,258,800
Nov 19, 20251.101.121.101.111.021.83%2,418,709
Nov 18, 20251.071.111.061.091.001.87%3,060,628
Nov 17, 20251.081.081.051.070.99-1.83%3,416,464
Nov 14, 20251.031.111.021.091.004.81%9,412,550
Nov 13, 20251.061.071.031.040.96-1.89%3,367,281
Nov 12, 20250.941.070.941.060.9815.22%10,465,140
Nov 11, 20250.910.920.900.920.853.37%891,710
Nov 10, 20250.850.910.850.890.825.95%1,603,900
Nov 7, 20250.820.850.820.840.772.44%959,251
Nov 6, 20250.810.840.800.820.762.50%1,796,529
Nov 5, 20250.820.820.790.800.74-2.44%2,053,160
Nov 4, 20250.850.870.820.820.76-4.65%1,846,800
Nov 3, 20250.850.880.850.860.791.18%1,575,328
Oct 31, 20250.860.860.830.850.78-1.16%1,780,800
Oct 30, 20250.920.940.860.860.79-8.51%6,296,700
Oct 29, 20250.950.960.930.940.87-1,260,900
Oct 28, 20250.960.970.940.940.87-621,100
Oct 27, 20250.970.980.900.940.87-2.08%2,273,500
Oct 24, 20250.991.000.960.960.88-4.00%2,370,446
Oct 22, 20250.961.010.961.000.925.26%2,439,080
Oct 21, 20250.961.000.930.950.882.15%3,399,701
Oct 20, 20250.910.950.910.930.862.20%1,569,946
Oct 17, 20250.930.940.900.910.84-3.19%1,437,800
Oct 16, 20250.950.960.930.940.87-1.05%425,100
Oct 15, 20250.940.960.920.950.882.15%741,702
Oct 14, 20250.980.980.920.930.86-4.12%1,322,503
Oct 10, 20251.031.030.960.970.89-5.83%5,445,749
Oct 9, 20251.051.051.021.030.95-0.96%1,483,800