Sahamit Machinery PCL (BKK:SMIT)
Thailand
· Delayed Price · Currency is THB 3.400
0.00 (0.00%)
Apr 29, 2026, 4:27 PM ICT
Sahamit Machinery PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 87,400 |
| Apr 27, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | - | 240,339 |
| Apr 24, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 108,069 |
| Apr 23, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.74% | 171,300 |
| Apr 22, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | - | 15,603 |
| Apr 21, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 88,290 |
| Apr 20, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | -2.82% | 148,602 |
| Apr 17, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 185,081 |
| Apr 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.40 | - | 51,001 |
| Apr 10, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 19,602 |
| Apr 9, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 25,501 |
| Apr 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.40 | - | 105,700 |
| Apr 7, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | - | 34,453 |
| Apr 3, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 52,504 |
| Apr 2, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 75,200 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 68,300 |
| Mar 31, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | - | 35,801 |
| Mar 30, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | 0.57% | 43,401 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.38 | - | 122,101 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.38 | 0.57% | 24,406 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.36 | 1.16% | 70,507 |
| Mar 24, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.32 | -0.57% | 52,600 |
| Mar 23, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.34 | -1.14% | 55,600 |
| Mar 20, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.38 | - | 84,800 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.38 | -0.56% | 57,252 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.40 | 0.57% | 98,001 |
| Mar 17, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.38 | -0.56% | 90,669 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.40 | -0.56% | 54,391 |
| Mar 13, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.42 | 0.56% | 14,800 |
| Mar 12, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.40 | - | 14,901 |
| Mar 11, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.40 | 0.57% | 16,600 |
| Mar 10, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.38 | 1.15% | 168,900 |
| Mar 9, 2026 | 3.56 | 3.60 | 3.44 | 3.48 | 3.34 | -2.79% | 328,946 |
| Mar 6, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.44 | - | 19,910 |
| Mar 5, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.44 | 1.13% | 47,672 |
| Mar 4, 2026 | 3.56 | 3.58 | 3.48 | 3.54 | 3.40 | -1.67% | 166,900 |
| Mar 2, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.46 | -1.10% | 200,107 |
| Feb 27, 2026 | 3.62 | 3.66 | 3.58 | 3.64 | 3.50 | 0.55% | 198,500 |
| Feb 26, 2026 | 3.60 | 3.66 | 3.60 | 3.62 | 3.48 | 0.56% | 239,880 |
| Feb 25, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.46 | - | 196,815 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.46 | - | 230,251 |
| Feb 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.46 | -0.55% | 118,350 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.48 | -1.09% | 213,800 |
| Feb 19, 2026 | 3.62 | 3.66 | 3.60 | 3.66 | 3.52 | 1.67% | 561,450 |
| Feb 18, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.46 | - | 198,600 |
| Feb 17, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.46 | - | 135,610 |
| Feb 16, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.46 | - | 70,650 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 207,255 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | 0.56% | 336,282 |
| Feb 11, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.44 | -0.56% | 203,369 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 56,895 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 91,548 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.46 | - | 48,556 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | 0.56% | 16,400 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | - | 21,351 |
| Feb 3, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.44 | - | 48,700 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | -0.56% | 29,450 |
| Jan 30, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 86,250 |
| Jan 29, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.46 | 0.56% | 70,100 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.48 | 3.58 | 3.44 | -0.56% | 86,588 |
| Jan 27, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.46 | - | 18,350 |
| Jan 26, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.46 | - | 61,690 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 85,350 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 62,100 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 40,950 |
| Jan 20, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.46 | 0.56% | 21,484 |
| Jan 19, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.44 | - | 116,450 |
| Jan 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.44 | -0.56% | 21,061 |
| Jan 15, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.46 | 1.12% | 105,102 |
| Jan 14, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.42 | - | 100,366 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.42 | -0.56% | 8,401 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | - | 18,210 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | -0.56% | 115,113 |
| Jan 8, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.46 | - | 16,901 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 22,850 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 26,850 |
| Jan 5, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.46 | 0.56% | 19,210 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.44 | -0.56% | 58,200 |
| Dec 29, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.46 | - | 9,700 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | 3.46 | 1.12% | 37,185 |
| Dec 25, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.42 | -1.11% | 16,750 |
| Dec 24, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.46 | 0.56% | 28,384 |
| Dec 23, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.44 | 0.56% | 24,100 |
| Dec 22, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.42 | -0.56% | 18,050 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | - | 18,090 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.44 | - | 38,700 |
| Dec 17, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.44 | -0.56% | 12,550 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.46 | - | 23,270 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.46 | - | 14,097 |
| Dec 12, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.46 | 1.69% | 2,550 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.40 | -0.56% | 4,291 |
| Dec 9, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.42 | - | 26,855 |
| Dec 8, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.42 | 0.56% | 1,087 |
| Dec 4, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.40 | - | 15,450 |
| Dec 3, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.40 | 1.14% | 13,000 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.36 | -0.57% | 57,560 |
| Dec 1, 2025 | 3.50 | 3.62 | 3.50 | 3.52 | 3.38 | -1.68% | 41,750 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.48 | 3.58 | 3.44 | - | 81,016 |
| Nov 27, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.44 | 0.56% | 3,474 |
| Nov 26, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.42 | - | 55,100 |