Samart Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.640	4.660	4.580	4.580	4.288	449,200
2024-01-25	4.640	4.700	4.520	4.660	4.363	771,300
2024-01-24	4.580	4.660	4.460	4.660	4.363	1,254,400
2024-01-23	4.580	4.620	4.500	4.560	4.269	1,389,836
2024-01-22	4.700	4.700	4.500	4.580	4.288	1,185,002
2024-01-19	4.660	4.840	4.660	4.720	4.419	1,380,000
2024-01-18	4.780	4.780	4.640	4.660	4.363	823,430
2024-01-17	4.860	4.900	4.760	4.820	4.513	1,254,100
2024-01-16	4.840	4.860	4.760	4.800	4.494	501,205
2024-01-15	4.900	4.920	4.820	4.880	4.569	759,430
2024-01-12	4.880	4.940	4.820	4.940	4.625	902,626
2024-01-11	4.980	5.000	4.860	4.880	4.569	1,209,641
2024-01-10	5.000	5.050	4.900	4.980	4.663	1,128,401
2024-01-09	4.940	5.100	4.920	4.980	4.663	1,170,600
2024-01-08	5.000	5.000	4.880	4.940	4.625	810,920
2024-01-05	5.100	5.100	4.940	5.000	4.681	1,293,910
2024-01-04	4.880	5.100	4.760	5.050	4.728	4,972,025
2024-01-03	4.580	4.800	4.500	4.780	4.475	3,079,828
2024-01-02	4.400	4.580	4.400	4.560	4.269	1,279,380
2023-12-28	4.480	4.520	4.380	4.420	4.138	1,239,706
2023-12-27	4.220	4.600	4.220	4.340	4.063	4,370,807
2023-12-26	4.080	4.220	4.080	4.200	3.932	1,643,100
2023-12-25	4.100	4.120	4.060	4.060	3.801	2,020,210
2023-12-22	4.500	4.500	4.100	4.100	3.839	5,501,452
2023-12-21	4.260	4.500	4.240	4.400	4.120	1,604,520
2023-12-20	4.160	4.320	4.160	4.300	4.026	654,360
2023-12-19	4.200	4.280	4.120	4.240	3.970	823,200
2023-12-18	4.140	4.260	4.100	4.160	3.895	5,858,700
2023-12-15	4.120	4.180	4.100	4.120	3.858	1,019,200
2023-12-14	4.180	4.180	4.080	4.120	3.858	674,902
2023-12-13	3.980	4.220	3.900	4.220	3.951	1,269,000
2023-12-12	4.120	4.120	3.960	3.960	3.708	1,265,154
2023-12-08	4.100	4.120	4.060	4.120	3.858	518,611
2023-12-07	4.180	4.220	4.080	4.080	3.820	1,808,014
2023-12-06	4.140	4.260	4.140	4.260	3.989	837,805
2023-12-04	4.400	4.400	4.140	4.140	3.876	1,224,800
2023-12-01	4.460	4.460	4.300	4.400	4.120	482,900
2023-11-30	4.500	4.500	4.360	4.440	4.157	607,000
2023-11-29	4.560	4.620	4.460	4.500	4.213	1,038,501
2023-11-28	4.600	4.600	4.540	4.560	4.269	214,700
2023-11-27	4.600	4.620	4.440	4.540	4.251	399,400
2023-11-24	4.560	4.720	4.460	4.540	4.251	1,152,206
2023-11-23	4.500	4.600	4.460	4.580	4.288	1,081,810
2023-11-22	4.400	4.480	4.320	4.480	4.195	484,405
2023-11-21	4.260	4.420	4.260	4.400	4.120	841,800
2023-11-20	4.240	4.260	4.200	4.260	3.989	223,200
2023-11-17	4.220	4.260	4.160	4.240	3.970	535,705
2023-11-16	4.160	4.240	4.160	4.240	3.970	481,801
2023-11-15	4.240	4.260	4.140	4.180	3.914	683,200
2023-11-14	3.980	4.240	3.900	4.240	3.970	1,019,201
2023-11-13	4.100	4.100	3.960	4.000	3.745	853,600
2023-11-10	4.360	4.360	4.060	4.080	3.820	1,823,300
2023-11-09	4.480	4.480	4.380	4.400	4.120	437,805
2023-11-08	4.540	4.540	4.440	4.460	4.176	438,900
2023-11-07	4.520	4.600	4.480	4.560	4.269	420,900
2023-11-06	4.520	4.600	4.480	4.500	4.213	358,001
2023-11-03	4.500	4.620	4.500	4.540	4.251	514,305
2023-11-02	4.420	4.540	4.400	4.460	4.176	840,605
2023-11-01	4.320	4.420	4.320	4.400	4.120	601,605
2023-10-31	4.460	4.500	4.280	4.360	4.082	617,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.