Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.450 | 6.650 | 6.450 | 6.500 | 6.086 | 3,094,628 |
| 2024-04-25 | 6.200 | 6.400 | 6.200 | 6.350 | 5.945 | 1,695,310 |
| 2024-04-24 | 6.300 | 6.300 | 6.100 | 6.250 | 5.852 | 1,316,100 |
| 2024-04-23 | 6.200 | 6.300 | 6.050 | 6.250 | 5.852 | 1,417,001 |
| 2024-04-22 | 6.250 | 6.300 | 6.100 | 6.150 | 5.758 | 1,097,600 |
| 2024-04-19 | 6.250 | 6.300 | 6.050 | 6.150 | 5.758 | 3,200,300 |
| 2024-04-18 | 6.300 | 6.400 | 6.250 | 6.350 | 5.945 | 1,443,317 |
| 2024-04-17 | 6.450 | 6.500 | 6.150 | 6.300 | 5.899 | 2,599,500 |
| 2024-04-11 | 6.650 | 6.700 | 6.500 | 6.500 | 6.086 | 1,782,971 |
| 2024-04-10 | 6.650 | 6.700 | 6.600 | 6.600 | 6.179 | 720,401 |
| 2024-04-09 | 6.550 | 6.750 | 6.450 | 6.600 | 6.179 | 1,635,118 |
| 2024-04-05 | 6.650 | 6.650 | 6.500 | 6.550 | 6.133 | 2,656,100 |
| 2024-04-04 | 6.750 | 6.800 | 6.550 | 6.650 | 6.226 | 4,324,565 |
| 2024-04-03 | 7.000 | 7.050 | 6.650 | 6.700 | 6.273 | 6,082,120 |
| 2024-04-02 | 6.800 | 7.100 | 6.800 | 7.050 | 6.601 | 4,643,471 |
| 2024-04-01 | 6.850 | 6.900 | 6.700 | 6.800 | 6.367 | 1,966,320 |
| 2024-03-29 | 7.000 | 7.100 | 6.850 | 6.850 | 6.414 | 4,036,325 |
| 2024-03-28 | 6.800 | 7.050 | 6.800 | 7.000 | 6.554 | 8,050,601 |
| 2024-03-27 | 6.650 | 7.000 | 6.650 | 6.850 | 6.414 | 9,300,264 |
| 2024-03-26 | 6.600 | 6.750 | 6.450 | 6.750 | 6.320 | 9,895,441 |
| 2024-03-25 | 6.400 | 6.750 | 6.400 | 6.650 | 6.226 | 14,478,110 |
| 2024-03-22 | 6.350 | 6.450 | 6.300 | 6.400 | 5.992 | 3,444,575 |
| 2024-03-21 | 6.250 | 6.400 | 6.200 | 6.300 | 5.899 | 2,411,100 |
| 2024-03-20 | 6.400 | 6.500 | 6.150 | 6.250 | 5.852 | 6,140,139 |
| 2024-03-19 | 6.300 | 6.450 | 6.200 | 6.400 | 5.992 | 8,286,748 |
| 2024-03-18 | 5.800 | 6.250 | 5.800 | 6.250 | 5.852 | 8,875,902 |
| 2024-03-15 | 5.950 | 6.100 | 5.700 | 5.750 | 5.384 | 18,724,619 |
| 2024-03-14 | 5.900 | 6.000 | 5.800 | 5.950 | 5.571 | 1,776,355 |
| 2024-03-13 | 6.000 | 6.100 | 5.900 | 5.900 | 5.524 | 2,372,000 |
| 2024-03-12 | 6.100 | 6.350 | 5.950 | 6.050 | 5.665 | 6,671,811 |
| 2024-03-11 | 5.900 | 6.100 | 5.900 | 6.050 | 5.665 | 1,309,803 |
| 2024-03-08 | 6.000 | 6.050 | 5.900 | 5.950 | 5.571 | 2,345,301 |
| 2024-03-07 | 5.900 | 6.000 | 5.800 | 6.000 | 5.618 | 3,997,202 |
| 2024-03-06 | 5.850 | 5.950 | 5.850 | 5.900 | 5.524 | 1,319,400 |
| 2024-03-05 | 5.950 | 6.050 | 5.850 | 5.850 | 5.477 | 3,963,500 |
| 2024-03-04 | 6.000 | 6.000 | 5.850 | 5.900 | 5.524 | 1,325,100 |
| 2024-03-01 | 5.900 | 6.100 | 5.900 | 6.000 | 5.618 | 2,045,606 |
| 2024-02-29 | 6.200 | 6.200 | 5.900 | 5.900 | 5.524 | 1,344,105 |
| 2024-02-28 | 6.000 | 6.300 | 5.850 | 6.100 | 5.711 | 3,224,334 |
| 2024-02-27 | 5.700 | 6.000 | 5.650 | 6.000 | 5.618 | 2,252,401 |
| 2024-02-23 | 5.750 | 5.950 | 5.700 | 5.700 | 5.337 | 3,172,300 |
| 2024-02-22 | 6.000 | 6.000 | 5.700 | 5.800 | 5.430 | 2,456,602 |
| 2024-02-21 | 5.950 | 6.000 | 5.900 | 5.950 | 5.571 | 1,032,610 |
| 2024-02-20 | 5.850 | 6.000 | 5.800 | 5.950 | 5.571 | 1,466,151 |
| 2024-02-19 | 6.050 | 6.050 | 5.750 | 5.850 | 5.477 | 2,865,801 |
| 2024-02-16 | 6.050 | 6.100 | 5.950 | 6.050 | 5.665 | 2,001,902 |
| 2024-02-15 | 6.150 | 6.250 | 6.000 | 6.050 | 5.665 | 2,889,911 |
| 2024-02-14 | 5.950 | 6.150 | 5.850 | 6.100 | 5.711 | 2,046,490 |
| 2024-02-13 | 5.950 | 6.050 | 5.800 | 5.900 | 5.524 | 2,142,500 |
| 2024-02-12 | 6.100 | 6.100 | 5.950 | 5.950 | 5.571 | 2,128,400 |
| 2024-02-09 | 6.000 | 6.100 | 5.900 | 6.050 | 5.665 | 3,146,100 |
| 2024-02-08 | 6.100 | 6.150 | 5.850 | 6.000 | 5.618 | 3,911,305 |
| 2024-02-07 | 5.950 | 6.250 | 5.900 | 6.150 | 5.758 | 9,824,686 |
| 2024-02-06 | 5.850 | 6.000 | 5.800 | 5.900 | 5.524 | 4,119,253 |
| 2024-02-05 | 5.300 | 6.000 | 5.300 | 5.850 | 5.477 | 12,280,970 |
| 2024-02-02 | 5.450 | 5.500 | 5.250 | 5.400 | 5.056 | 5,435,132 |
| 2024-02-01 | 5.200 | 5.400 | 5.100 | 5.350 | 5.009 | 4,182,316 |
| 2024-01-31 | 5.150 | 5.250 | 5.000 | 5.200 | 4.869 | 2,914,710 |
| 2024-01-30 | 4.960 | 5.250 | 4.960 | 5.200 | 4.869 | 4,075,433 |
| 2024-01-29 | 4.620 | 5.150 | 4.620 | 5.050 | 4.728 | 6,093,221 |
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.