Advertisement
Advertisement
U.S. markets open in 1 hour 48 minutes
S&P Futures
4,007.25 0.00 (0.00%) Dow Futures
32,653.00 +22.00 (+0.07%) Nasdaq Futures
12,784.25 -4.25 (-0.03%) Russell 2000 Futures
1,765.80 -1.50 (-0.08%) Crude Oil
73.07 +0.26 (+0.36%) Gold
1,958.50 +4.70 (+0.24%)
Sahamit Machinery Public Company Limited (SMIT-R.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 4.6800 | 4.8600 | 4.6200 | 4.6800 | 4.6800 | 834,000 |
| Mar 27, 2023 | 4.6153 | 4.6153 | 4.6153 | 4.6153 | 4.6153 | - |
| Mar 24, 2023 | 4.6153 | 4.6800 | 4.6000 | 4.6153 | 4.6153 | 74,400 |
| Mar 23, 2023 | 4.6071 | 4.6400 | 4.6000 | 4.6071 | 4.6071 | 4,500 |
| Mar 22, 2023 | 4.6409 | 4.6600 | 4.6200 | 4.6409 | 4.6409 | 74,100 |
| Mar 21, 2023 | 4.6033 | 4.6200 | 4.6000 | 4.6033 | 4.6033 | 6,000 |
| Mar 20, 2023 | 4.6752 | 4.6752 | 4.6752 | 4.6752 | 4.6752 | - |
| Mar 17, 2023 | 4.6752 | 4.6800 | 4.6400 | 4.6752 | 4.6752 | 104,000 |
| Mar 16, 2023 | 4.7160 | 4.7200 | 4.7000 | 4.7160 | 4.7160 | 2,500 |
| Mar 15, 2023 | 4.6501 | 4.7600 | 4.6200 | 4.6501 | 4.6501 | 9,100 |
| Mar 14, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 13, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 10, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 09, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 400 |
| Mar 08, 2023 | 4.7524 | 4.8200 | 4.7400 | 4.7524 | 4.7524 | 32,200 |
| Mar 07, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 03, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 02, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 100 |
| Mar 01, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 28, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 27, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 24, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 23, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 98,500 |
| Feb 22, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 48,800 |
| Feb 21, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 20, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 17, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 16, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 15, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 14, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 13, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 10, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 09, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 08, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 100 |
| Feb 07, 2023 | 5.0498 | 5.0498 | 5.0498 | 5.0498 | 5.0498 | - |
| Feb 06, 2023 | 5.0498 | 5.0498 | 5.0498 | 5.0498 | 5.0498 | - |
| Feb 03, 2023 | 5.0498 | 5.0498 | 5.0498 | 5.0498 | 5.0498 | - |
| Feb 02, 2023 | 5.0498 | 5.0500 | 5.0000 | 5.0498 | 5.0498 | 21,900 |
| Feb 01, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 100 |
| Jan 31, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 30, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 27, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,100 |
| Jan 26, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 25, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 24, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 23, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 20, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 19, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 9,000 |
| Jan 18, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 17, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 16, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 13, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 12, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 400 |
| Jan 11, 2023 | 4.9282 | 5.0000 | 4.9200 | 4.9282 | 4.9282 | 5,600 |
| Jan 10, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 40,300 |
| Jan 09, 2023 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | - |
| Jan 06, 2023 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | - |
| Jan 05, 2023 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | 4.9667 | - |
| Jan 04, 2023 | 4.9667 | 4.9800 | 4.9600 | 4.9667 | 4.9667 | 300 |
| Jan 03, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 30, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3,000 |
| Dec 29, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 28, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,300 |
| Dec 27, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Dec 26, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Dec 23, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 3,000 |
| Dec 22, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 21, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 20, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 19, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 16, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 15, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 200 |
| Dec 14, 2022 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 13, 2022 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 09, 2022 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 100 |
| Dec 08, 2022 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 200 |
| Dec 07, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Dec 06, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Dec 02, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Dec 01, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 200 |
| Nov 30, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 400 |
| Nov 29, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 1,200 |
| Nov 28, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Nov 25, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 400 |
| Nov 24, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 200 |
| Nov 23, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Nov 22, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Nov 21, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Nov 18, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Nov 17, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 5,000 |
| Nov 16, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 300 |
| Nov 15, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 14, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 11, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 10, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Nov 09, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 25,000 |
| Nov 08, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Nov 07, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Nov 04, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Nov 03, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
