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 Nov 13, 2026: 5,031 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.
SMIT adjusted close, 2005 to 2026
- THB 3.95
- All time high, 2023
- THB 3.68
- 52 week high, THB 3.21 low
- 5,031
- Daily sessions since 2005
Last updated Nov 13, 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 3.46 on Nov 13, 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 +5.2% over the year to Nov 13, 2026 and +2.4% over five years.
- Over ten years SMIT returned +80%, +6.1% a year compounded.
- SMIT's deepest drawdown was -71.9% from May 18, 2005 to Oct 28, 2008.
- DataCedar holds 5,031 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -3.9% |
| 6 months | +5.2% |
| Year to date | +3.4% |
| 1 year | +5.2% |
| 3 years | -7.4% |
| 5 years | +2.4% |
| 10 years | +80.3% |
| Since May 18, 2005 | +167.5% |
| Compound annual growth, 21.5 years | +4.7% |
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
- 27%
- Growth of 1 since 2005
- 2.7×
- Best calendar year
- 2012, +87%
- Worst calendar year
- 2008, -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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.35 | THB 3.68 | THB 3.21 | THB 3.46 | +3.4% | 17.4M | 213 |
| 2025 | THB 3.45 | THB 3.53 | THB 2.82 | THB 3.35 | -2.5% | 9.3M | 242 |
| 2024 | THB 3.75 | THB 3.90 | THB 3.38 | THB 3.43 | -8.2% | 11.7M | 240 |
| 2023 | THB 3.84 | THB 3.99 | THB 3.41 | THB 3.74 | -2.8% | 50.3M | 241 |
| 2022 | THB 3.49 | THB 4.40 | THB 3.30 | THB 3.84 | +10.9% | 67M | 222 |
| 2021 | THB 2.57 | THB 3.59 | THB 2.54 | THB 3.46 | +32.0% | 53M | 239 |
| 2020 | THB 2.32 | THB 2.65 | THB 1.71 | THB 2.62 | +13.6% | 30.6M | 239 |
| 2019 | THB 3.41 | THB 3.55 | THB 2.26 | THB 2.31 | -32.2% | 36.4M | 217 |
| 2018 | THB 3.13 | THB 3.75 | THB 2.99 | THB 3.41 | +9.0% | 96.8M | 224 |
| 2017 | THB 2.10 | THB 3.61 | THB 2.08 | THB 3.13 | +49.3% | 546.2M | 219 |
| 2016 | THB 2.01 | THB 2.18 | THB 1.40 | THB 2.09 | +3.9% | 12.2M | 226 |
| 2015 | THB 2.02 | THB 2.24 | THB 1.95 | THB 2.02 | +0.8% | 11.2M | 243 |
| 2014 | THB 2.02 | THB 2.22 | THB 1.72 | THB 2.00 | -1.2% | 18.7M | 237 |
| 2013 | THB 1.99 | THB 3.57 | THB 1.97 | THB 2.02 | +1.3% | 305.9M | 245 |
| 2012 | THB 1.09 | THB 2.05 | THB 1.08 | THB 2.00 | +86.5% | 296.6M | 245 |
| 2011 | THB 0.9251 | THB 1.15 | THB 0.8698 | THB 1.07 | +15.7% | 163.6M | 225 |
| 2010 | THB 0.5064 | THB 1.01 | THB 0.4639 | THB 0.9251 | +83.9% | 650.4M | 229 |
| 2009 | THB 0.4031 | THB 0.5783 | THB 0.3971 | THB 0.5031 | +24.8% | 293.8M | 225 |
| 2008 | THB 0.5859 | THB 0.6799 | THB 0.3400 | THB 0.4031 | -32.5% | 128.9M | 228 |
| 2007 | THB 0.4796 | THB 0.6986 | THB 0.4690 | THB 0.5972 | +18.6% | 389.5M | 232 |
| 2006 | THB 0.5324 | THB 0.6278 | THB 0.4504 | THB 0.5034 | -5.4% | 522.1M | 253 |
| 2005 | THB 0.9115 | THB 1.37 | THB 0.4596 | THB 0.5324 | n/a | 2.7B | 147 |
SMIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.46 | -2.8% |
| October 2026 | THB 3.56 | 0.0% |
| September 2026 | THB 3.56 | -1.7% |
| August 2026 | THB 3.62 | +2.2% |
| July 2026 | THB 3.54 | +5.2% |
| June 2026 | THB 3.37 | -1.1% |
| May 2026 | THB 3.41 | +3.6% |
| April 2026 | THB 3.29 | -0.6% |
| March 2026 | THB 3.31 | -2.7% |
| February 2026 | THB 3.40 | +1.1% |
| January 2026 | THB 3.36 | +0.6% |
| December 2025 | THB 3.35 | 0.0% |
About the SMIT data
Daily bars. 5,031 sessions from May 18, 2005 to Nov 13, 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 Oct 22, 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/set%3ASMIT/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
