Sahamit Machinery PCL (BKK:SMIT)
Thailand
· Delayed Price · Currency is THB 3.480
-0.100 (-2.79%)
At close: Mar 9, 2026
Sahamit Machinery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 19,910 |
| Mar 5, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.58 | 1.13% | 47,672 |
| Mar 4, 2026 | 3.56 | 3.58 | 3.48 | 3.54 | 3.54 | -1.67% | 166,900 |
| Mar 2, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 200,107 |
| Feb 27, 2026 | 3.62 | 3.66 | 3.58 | 3.64 | 3.64 | 0.55% | 198,500 |
| Feb 26, 2026 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | 0.56% | 239,880 |
| Feb 25, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 196,815 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 230,251 |
| Feb 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 118,350 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 213,800 |
| Feb 19, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 561,450 |
| Feb 18, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 198,600 |
| Feb 17, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 135,610 |
| Feb 16, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 70,650 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 207,255 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 336,282 |
| Feb 11, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 203,369 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 56,895 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 91,548 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 48,556 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 16,400 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 21,351 |
| Feb 3, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 48,700 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 29,450 |
| Jan 30, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 86,250 |
| Jan 29, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 70,100 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.48 | 3.58 | 3.58 | -0.56% | 86,588 |
| Jan 27, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 18,350 |
| Jan 26, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 61,690 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 85,350 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 62,100 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 40,950 |
| Jan 20, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 21,484 |
| Jan 19, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 116,450 |
| Jan 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 21,061 |
| Jan 15, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 105,102 |
| Jan 14, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | - | 100,366 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 8,401 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 18,210 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 115,113 |
| Jan 8, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 16,901 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 22,850 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 26,850 |
| Jan 5, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 19,210 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 58,200 |
| Dec 29, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 9,700 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 37,185 |
| Dec 25, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 16,750 |
| Dec 24, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 28,384 |
| Dec 23, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 24,100 |
| Dec 22, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 18,050 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 18,090 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | - | 38,700 |
| Dec 17, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 12,550 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 23,270 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 14,097 |
| Dec 12, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 2,550 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 4,291 |
| Dec 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | - | 26,855 |
| Dec 8, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 1,087 |
| Dec 4, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | - | 15,450 |
| Dec 3, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 13,000 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 57,560 |
| Dec 1, 2025 | 3.50 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 41,750 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.48 | 3.58 | 3.58 | - | 81,016 |
| Nov 27, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 3,474 |
| Nov 26, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 55,100 |
| Nov 25, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 42,850 |
| Nov 24, 2025 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 44,550 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | 1.14% | 45,175 |
| Nov 20, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 51,830 |
| Nov 19, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 4,940 |
| Nov 18, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 9,130 |
| Nov 17, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 79,536 |
| Nov 14, 2025 | 3.48 | 3.58 | 3.48 | 3.56 | 3.56 | 1.14% | 2,200 |
| Nov 13, 2025 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 0.57% | 22,469 |
| Nov 12, 2025 | 3.46 | 3.60 | 3.46 | 3.50 | 3.50 | 1.16% | 51,700 |
| Nov 11, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 28,451 |
| Nov 10, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 43,565 |
| Nov 7, 2025 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 14,300 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | -0.56% | 42,752 |
| Nov 5, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | - | 17,850 |
| Nov 4, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 23,561 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 8,250 |
| Oct 31, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | - | 19,950 |
| Oct 30, 2025 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | - | 22,468 |
| Oct 29, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 19,150 |
| Oct 28, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 0.57% | 12,700 |
| Oct 27, 2025 | 3.52 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 103,150 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 45,253 |
| Oct 22, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -0.56% | 7,599 |
| Oct 21, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 2,800 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 37,300 |
| Oct 17, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 8,399 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 43,487 |
| Oct 15, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 24,541 |
| Oct 14, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 54,400 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 14,200 |
| Oct 9, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 66,550 |
| Oct 8, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | 35,724 |