Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.150 | 6.350 | 6.150 | 6.250 | 5.852 | 1,148,003 |
| 2024-07-25 | 6.500 | 6.600 | 6.150 | 6.300 | 5.899 | 2,521,300 |
| 2024-07-24 | 6.500 | 6.850 | 6.500 | 6.650 | 6.226 | 2,220,301 |
| 2024-07-23 | 6.700 | 6.750 | 6.350 | 6.500 | 6.086 | 3,943,511 |
| 2024-07-19 | 6.850 | 6.850 | 6.650 | 6.750 | 6.320 | 408,420 |
| 2024-07-18 | 6.850 | 6.950 | 6.800 | 6.900 | 6.460 | 1,118,400 |
| 2024-07-17 | 7.050 | 7.050 | 6.850 | 6.900 | 6.460 | 985,444 |
| 2024-07-16 | 7.100 | 7.200 | 7.050 | 7.050 | 6.601 | 2,426,240 |
| 2024-07-15 | 7.250 | 7.250 | 7.000 | 7.100 | 6.648 | 2,242,927 |
| 2024-07-12 | 7.150 | 7.300 | 7.100 | 7.300 | 6.835 | 4,037,742 |
| 2024-07-11 | 6.950 | 7.200 | 6.950 | 7.200 | 6.741 | 6,823,051 |
| 2024-07-10 | 6.800 | 7.000 | 6.800 | 6.900 | 6.460 | 1,458,550 |
| 2024-07-09 | 6.900 | 6.950 | 6.750 | 6.850 | 6.414 | 1,208,706 |
| 2024-07-08 | 6.500 | 6.900 | 6.450 | 6.900 | 6.460 | 6,067,069 |
| 2024-07-05 | 6.400 | 6.600 | 6.350 | 6.450 | 6.039 | 2,870,167 |
| 2024-07-04 | 6.050 | 6.400 | 6.050 | 6.300 | 5.899 | 1,445,567 |
| 2024-07-03 | 5.900 | 6.050 | 5.900 | 6.000 | 5.618 | 378,310 |
| 2024-07-02 | 5.950 | 6.050 | 5.900 | 5.950 | 5.571 | 764,006 |
| 2024-07-01 | 5.900 | 6.000 | 5.650 | 5.950 | 5.571 | 1,469,070 |
| 2024-06-28 | 6.050 | 6.200 | 6.000 | 6.050 | 5.665 | 855,402 |
| 2024-06-27 | 6.250 | 6.250 | 6.050 | 6.050 | 5.665 | 563,408 |
| 2024-06-26 | 6.200 | 6.300 | 6.150 | 6.250 | 5.852 | 445,600 |
| 2024-06-25 | 6.300 | 6.400 | 6.200 | 6.200 | 5.805 | 1,577,401 |
| 2024-06-24 | 6.200 | 6.400 | 6.150 | 6.300 | 5.899 | 5,097,516 |
| 2024-06-21 | 6.000 | 6.150 | 5.950 | 6.100 | 5.711 | 1,466,945 |
| 2024-06-20 | 5.850 | 6.000 | 5.850 | 5.900 | 5.524 | 480,942 |
| 2024-06-19 | 5.950 | 5.950 | 5.500 | 5.850 | 5.477 | 2,541,266 |
| 2024-06-18 | 5.700 | 6.050 | 5.700 | 5.950 | 5.571 | 1,705,200 |
| 2024-06-17 | 5.800 | 5.850 | 5.600 | 5.700 | 5.337 | 1,686,618 |
| 2024-06-14 | 5.900 | 6.000 | 5.800 | 5.850 | 5.477 | 2,180,131 |
| 2024-06-13 | 6.100 | 6.150 | 5.950 | 6.000 | 5.618 | 1,990,507 |
| 2024-06-12 | 6.200 | 6.200 | 6.100 | 6.100 | 5.711 | 3,020,970 |
| 2024-06-11 | 6.150 | 6.250 | 6.100 | 6.200 | 5.805 | 1,253,506 |
| 2024-06-10 | 6.100 | 6.200 | 6.050 | 6.150 | 5.758 | 838,630 |
| 2024-06-07 | 5.900 | 6.200 | 5.900 | 6.200 | 5.805 | 1,627,801 |
| 2024-06-06 | 6.100 | 6.150 | 5.900 | 5.900 | 5.524 | 2,035,231 |
| 2024-06-05 | 5.900 | 6.100 | 5.850 | 6.050 | 5.665 | 2,191,918 |
| 2024-06-04 | 6.100 | 6.150 | 5.850 | 5.850 | 5.477 | 2,411,250 |
| 2024-05-31 | 6.050 | 6.100 | 5.950 | 6.050 | 5.665 | 1,204,702 |
| 2024-05-30 | 6.050 | 6.100 | 5.900 | 6.050 | 5.665 | 2,443,419 |
| 2024-05-29 | 6.250 | 6.250 | 6.050 | 6.100 | 5.711 | 2,124,124 |
| 2024-05-28 | 6.300 | 6.350 | 6.200 | 6.250 | 5.852 | 1,254,004 |
| 2024-05-27 | 6.450 | 6.450 | 6.100 | 6.350 | 5.945 | 5,581,969 |
| 2024-05-24 | 6.350 | 6.600 | 6.300 | 6.450 | 6.039 | 2,914,996 |
| 2024-05-23 | 6.400 | 6.550 | 6.350 | 6.400 | 5.992 | 1,572,529 |
| 2024-05-21 | 6.400 | 6.550 | 6.350 | 6.400 | 5.992 | 1,409,300 |
| 2024-05-20 | 6.650 | 6.650 | 6.350 | 6.400 | 5.992 | 2,844,109 |
| 2024-05-17 | 6.600 | 6.750 | 6.600 | 6.700 | 6.273 | 1,611,701 |
| 2024-05-16 | 6.700 | 6.750 | 6.400 | 6.600 | 6.179 | 2,504,701 |
| 2024-05-15 | 6.650 | 6.750 | 6.450 | 6.650 | 6.226 | 2,788,107 |
| 2024-05-14 | 6.850 | 6.900 | 6.650 | 6.750 | 6.320 | 1,703,702 |
| 2024-05-13 | 6.450 | 6.850 | 6.250 | 6.850 | 6.414 | 6,258,633 |
| 2024-05-10 | 6.750 | 6.750 | 6.450 | 6.550 | 6.133 | 2,551,972 |
| 2024-05-09 | 6.900 | 7.000 | 6.600 | 6.700 | 6.273 | 8,242,755 |
| 2024-05-08 | 6.650 | 7.050 | 6.600 | 6.950 | 6.507 | 11,017,920 |
| 2024-05-07 | 6.350 | 6.700 | 6.300 | 6.650 | 6.226 | 6,267,433 |
| 2024-05-03 | 6.300 | 6.500 | 6.250 | 6.300 | 5.899 | 1,738,402 |
| 2024-05-02 | 6.150 | 6.500 | 6.150 | 6.350 | 5.945 | 7,555,213 |
| 2024-04-30 | 6.200 | 6.250 | 6.100 | 6.150 | 5.758 | 6,556,513 |
| 2024-04-29 | 6.500 | 6.500 | 6.150 | 6.150 | 5.758 | 2,769,941 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1400 THB |
| 2026-03-18 | 0.1400 THB |
| 2025-08-27 | 0.1000 THB |
| 2020-03-10 | 0.1500 THB |
| 2019-03-18 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.