SET · SMIT · stock

Sahamit Machinery Public Company Limited (SMIT) stock price history

Every SET trading session of Sahamit Machinery Public Company Limited from May 18, 2005 to Sep 28, 2026: 5,234 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMIT data, free keyYear by year table

SMIT adjusted close, 2005 to 2026

SMITSahamit Machinery Public Company Limited
THB 3.62+4.7% over one year
2010201520202025
THB 3.95
All time high, 2023
THB 3.68
52 week high, THB 3.21 low
5,234
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

SMIT key facts

  • Sahamit Machinery Public Company Limited (SMIT) closed at THB 3.62 on Sep 28, 2026 on SET.
  • SMIT's all time high close is THB 3.95, set on Feb 1, 2023; its all time low close is THB 0.3640 on Oct 28, 2008.
  • SMIT's 52 week range is THB 3.21 to THB 3.68.
  • SMIT returned +4.7% over the year to Sep 28, 2026 and +13.4% over five years.
  • Over ten years SMIT returned +86%, +6.4% a year compounded.
  • SMIT's deepest drawdown was -71.9% from May 18, 2005 to Oct 28, 2008.
  • DataCedar holds 5,234 daily sessions of SMIT history from May 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMIT price chart, 2005 to 2026

SMIT adjusted close, May 18, 2005 to Sep 28, 2026THB 0.4001THB 1.57THB 2.74THB 3.9120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SMIT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+7.5%
6 months+10.0%
Year to date+8.2%
1 year+4.7%
3 years-4.8%
5 years+13.4%
10 years+85.6%
Since May 18, 2005+179.9%
Compound annual growth, 21.4 years+4.9%

SMIT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 3.95 on Feb 1, 2023
All time low close
THB 0.3640 on Oct 28, 2008
52 week high
THB 3.68 on Sep 2, 2026
52 week low
THB 3.21 on Mar 9, 2026
Deepest drawdown
-71.9% from May 18, 2005 to Oct 28, 2008, recovered Feb 1, 2012
Best single session
+29.5% on Mar 12, 2013
Worst single session
-16.1% on May 27, 2005
Volatility, 1 year annualised
10.5%
Sessions closing higher, 1 year
28%
Growth of 1 since 2005
2.8×
Best calendar year
2012, +87%
Worst calendar year
2019, -32%

SMIT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 18, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.35THB 3.68THB 3.21THB 3.62+8.2%15.7M186
2025THB 3.45THB 3.53THB 2.82THB 3.35-2.5%9.3M242
2024THB 3.75THB 3.90THB 3.38THB 3.43-8.2%11.7M243
2023THB 3.84THB 3.99THB 3.41THB 3.74-2.8%50.4M243
2022THB 3.49THB 4.40THB 3.30THB 3.84+10.9%72.6M241
2021THB 2.57THB 3.59THB 2.54THB 3.46+32.0%53.1M241
2020THB 2.32THB 2.65THB 1.71THB 2.62+13.6%30.9M243
2019THB 3.41THB 3.55THB 2.26THB 2.31-32.2%40.7M244
2018THB 3.13THB 3.75THB 2.99THB 3.41+9.0%102.4M245
2017THB 2.10THB 3.61THB 2.08THB 3.13+49.3%604.2M242
2016THB 2.01THB 2.18THB 1.40THB 2.09+3.9%13.9M244
2015THB 2.02THB 2.24THB 1.95THB 2.02+0.8%11.2M244
2014THB 2.02THB 2.22THB 1.72THB 2.00-1.2%19M245
2013THB 1.99THB 3.57THB 1.97THB 2.02+1.3%305.9M245
2012THB 1.09THB 2.05THB 1.08THB 2.00+86.5%296.6M245
2011THB 0.9251THB 1.15THB 0.8698THB 1.07+15.7%170.4M244
2010THB 0.5064THB 1.01THB 0.4639THB 0.9251+83.9%659.5M244
2009THB 0.4031THB 0.5783THB 0.3941THB 0.5031+24.8%308.8M245
2008THB 0.5916THB 0.6799THB 0.3400THB 0.4031-31.2%134M247
2007THB 0.4796THB 0.6986THB 0.4690THB 0.5859+16.4%399.3M246
2006THB 0.5324THB 0.6278THB 0.4504THB 0.5034-5.4%561.7M259
2005THB 0.9115THB 1.37THB 0.4571THB 0.5324n/a2.7B156

SMIT monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.620.0%
August 2026THB 3.62+2.2%
July 2026THB 3.54+5.2%
June 2026THB 3.37-1.1%
May 2026THB 3.41+3.6%
April 2026THB 3.29-0.6%
March 2026THB 3.31-2.7%
February 2026THB 3.40+1.1%
January 2026THB 3.36+0.6%
December 2025THB 3.350.0%
November 2025THB 3.35+1.1%
October 2025THB 3.31-3.8%

About the SMIT data

Daily bars. 5,234 sessions from May 18, 2005 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SMFG19 Sumitomo Mitsui Financial Group, Inc.
  • SMIC01 Semiconductor Manufacturing International Corporation
  • SMIC03 Semiconductor Manufacturing International Corporation
  • SMIC13 Semiconductor Manufacturing International Corporation
  • SMIT-R Sahamit Machinery Public Company Limited
  • SMO Smothong Group Public Company Limited
  • SMO-R Smothong Group Public Company Limited
  • SMPC Sahamitr Pressure Container Public Company Limited

Common questions

SMIT share price history

Start with any symbol.

Start free