SET · SMIT-R · stock

Sahamit Machinery Public Company Limited (SMIT-R) stock price history

Every SET trading session of Sahamit Machinery Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R data, free keyYear by year table

SMIT-R adjusted close, 2007 to 2026

SMIT-RSahamit Machinery Public Company Limited
THB 3.66+9.1% over one year
2010201520202025
THB 4.15
All time high, 2024
THB 3.66
52 week high, THB 3.24 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SMIT-R key facts

  • Sahamit Machinery Public Company Limited (SMIT-R) closed at THB 3.66 on Sep 28, 2026 on SET.
  • SMIT-R's all time high close is THB 4.15, set on Aug 22, 2024; its all time low close is THB 0.3207 on Oct 28, 2008.
  • SMIT-R's 52 week range is THB 3.24 to THB 3.66.
  • SMIT-R returned +9.1% over the year to Sep 28, 2026 and +12.1% over five years.
  • Over ten years SMIT-R returned +454%, +18.7% a year compounded.
  • SMIT-R's deepest drawdown was -49.5% from Oct 24, 2017 to Apr 2, 2020.
  • DataCedar holds 3,546 daily sessions of SMIT-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMIT-R price chart, 2007 to 2026

SMIT-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.3234THB 0.7570THB 1.77THB 4.152010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMIT-R returns

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

PeriodReturn
1 month+5.2%
3 months+8.3%
6 months+12.8%
Year to date+7.9%
1 year+9.1%
3 years-7.1%
5 years+12.1%
10 years+453.9%
Since Dec 28, 2007+609.0%
Compound annual growth, 18.8 years+11.0%

SMIT-R records

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

All time high close
THB 4.15 on Aug 22, 2024
All time low close
THB 0.3207 on Oct 28, 2008
52 week high
THB 3.66 on Sep 10, 2026
52 week low
THB 3.24 on Mar 25, 2026
Deepest drawdown
-49.5% from Oct 24, 2017 to Apr 2, 2020, recovered Nov 23, 2021
Best single session
+241.1% on Apr 3, 2017
Worst single session
-14.8% on Jul 1, 2025
Volatility, 1 year annualised
7.9%
Sessions closing higher, 1 year
5%
Growth of 1 since 2007
7.1×
Best calendar year
2017, +369%
Worst calendar year
2019, -32%

SMIT-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.39THB 3.66THB 3.24THB 3.66+7.9%21.8K186
2025THB 3.55THB 3.68THB 3.14THB 3.39-4.5%13.7K242
2024THB 3.94THB 4.15THB 3.55THB 3.55-9.9%100243
2023THB 3.81THB 3.94THB 3.58THB 3.94+3.3%704.1K243
2022THB 3.45THB 4.38THB 3.33THB 3.81+10.5%2.4M241
2021THB 2.59THB 3.60THB 2.59THB 3.45+33.4%1.6M241
2020THB 2.29THB 2.62THB 1.77THB 2.59+13.2%1.4M243
2019THB 3.38THB 3.49THB 2.28THB 2.29-32.4%899.7K244
2018THB 3.16THB 3.50THB 3.02THB 3.38+9.0%3M245
2017THB 2.25THB 3.59THB 2.24THB 3.10+369.3%5.6M181
2013THB 0.6608THB 0.6608THB 0.6608THB 0.66080.0%011
2012THB 0.4846THB 0.6608THB 0.4846THB 0.6608+36.4%0245
2011THB 0.4019THB 0.4846THB 0.4019THB 0.4846+20.6%0244
2010THB 0.3713THB 0.4019THB 0.3713THB 0.4019+8.2%0244
2009THB 0.3790THB 0.4453THB 0.3472THB 0.3713-2.0%5.5M245
2008THB 0.5212THB 0.5990THB 0.2995THB 0.3790-26.6%131.2M247
2007THB 0.5212THB 0.5262THB 0.5162THB 0.5162n/a315.9K1

SMIT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.66+5.2%
August 2026THB 3.48+3.0%
July 2026THB 3.380.0%
June 2026THB 3.380.0%
May 2026THB 3.380.0%
April 2026THB 3.38+4.2%
March 2026THB 3.24-4.4%
February 2026THB 3.39+1.1%
January 2026THB 3.36-1.1%
December 2025THB 3.390.0%
November 2025THB 3.390.0%
October 2025THB 3.390.0%

About the SMIT-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SMIC01 Semiconductor Manufacturing International Corporation
  • SMIC03 Semiconductor Manufacturing International Corporation
  • SMIC13 Semiconductor Manufacturing International Corporation
  • SMIT 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
  • SMPC-R Sahamitr Pressure Container Public Company Limited

Common questions

SMIT-R share price history

Start with any symbol.

Start free