Skip to main content
Simat Technologies PCL (BKK:SIMAT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.410
+0.030 (2.17%)
Apr 29, 2026, 4:39 PM ICT

Simat Technologies PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.381.401.341.38-1.47%4,081,549
Apr 27, 20261.401.451.361.361.36-3.55%7,787,900
Apr 24, 20261.421.461.391.411.410.71%3,618,102
Apr 23, 20261.451.471.381.401.40-2.78%3,652,901
Apr 22, 20261.371.481.361.441.445.11%7,358,777
Apr 21, 20261.351.411.351.371.371.48%10,387,110
Apr 20, 20261.341.351.321.351.35-4,252,653
Apr 17, 20261.171.371.171.351.3515.38%16,252,500
Apr 16, 20261.151.181.151.171.17-266,000
Apr 10, 20261.161.181.141.171.170.86%2,247,901
Apr 9, 20261.141.161.141.161.161.75%316,600
Apr 8, 20261.151.161.141.141.14-948,340
Apr 7, 20261.131.151.121.141.14-755,303
Apr 3, 20261.131.151.121.141.14-379,703
Apr 2, 20261.141.141.121.141.14-549,800
Apr 1, 20261.141.181.141.141.140.88%996,840
Mar 31, 20261.141.151.131.131.13-0.88%185,300
Mar 30, 20261.151.151.121.141.14-934,501
Mar 27, 20261.161.171.131.141.14-0.87%942,001
Mar 26, 20261.191.191.141.151.15-3.36%627,428
Mar 25, 20261.201.221.191.191.190.85%516,700
Mar 24, 20261.221.221.181.181.18-176,801
Mar 23, 20261.261.261.181.181.18-7.09%1,846,100
Mar 20, 20261.211.271.171.271.277.63%1,959,400
Mar 19, 20261.161.221.151.181.181.72%1,685,300
Mar 18, 20261.181.181.161.161.16-0.85%135,001
Mar 17, 20261.211.231.161.171.17-0.85%849,499
Mar 16, 20261.131.201.121.181.185.36%1,319,205
Mar 13, 20261.101.121.081.121.121.82%333,400
Mar 12, 20261.111.111.071.101.10-0.90%737,100
Mar 11, 20261.071.121.071.111.112.78%1,025,300
Mar 10, 20261.051.091.011.081.088.00%1,139,600
Mar 9, 20260.981.000.941.001.00-648,301
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