Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.560 | 4.580 | 4.440 | 4.440 | 4.157 | 706,600 |
| 2023-10-27 | 4.480 | 4.600 | 4.400 | 4.560 | 4.269 | 788,500 |
| 2023-10-26 | 4.680 | 4.700 | 4.440 | 4.440 | 4.157 | 958,800 |
| 2023-10-25 | 4.860 | 4.900 | 4.680 | 4.680 | 4.382 | 1,093,346 |
| 2023-10-24 | 4.760 | 4.880 | 4.700 | 4.880 | 4.569 | 1,818,409 |
| 2023-10-20 | 4.960 | 4.980 | 4.800 | 4.800 | 4.494 | 1,020,000 |
| 2023-10-19 | 4.880 | 5.000 | 4.880 | 4.960 | 4.644 | 476,701 |
| 2023-10-18 | 5.000 | 5.000 | 4.860 | 4.860 | 4.550 | 620,500 |
| 2023-10-17 | 5.100 | 5.100 | 5.000 | 5.000 | 4.681 | 209,809 |
| 2023-10-16 | 5.200 | 5.200 | 4.940 | 5.000 | 4.681 | 740,405 |
| 2023-10-12 | 5.100 | 5.250 | 5.100 | 5.150 | 4.822 | 1,507,500 |
| 2023-10-11 | 4.840 | 5.150 | 4.840 | 5.100 | 4.775 | 2,235,900 |
| 2023-10-10 | 4.920 | 4.940 | 4.820 | 4.820 | 4.513 | 1,441,300 |
| 2023-10-09 | 4.880 | 4.960 | 4.740 | 4.920 | 4.607 | 1,158,600 |
| 2023-10-06 | 5.000 | 5.050 | 4.860 | 4.880 | 4.569 | 768,920 |
| 2023-10-05 | 5.050 | 5.100 | 5.000 | 5.000 | 4.681 | 1,297,300 |
| 2023-10-04 | 4.780 | 5.000 | 4.780 | 5.000 | 4.681 | 2,560,130 |
| 2023-10-03 | 4.960 | 5.000 | 4.740 | 4.760 | 4.457 | 3,154,224 |
| 2023-10-02 | 5.050 | 5.100 | 4.960 | 4.960 | 4.644 | 3,101,730 |
| 2023-09-29 | 5.050 | 5.150 | 4.940 | 5.100 | 4.775 | 2,608,705 |
| 2023-09-28 | 5.200 | 5.300 | 5.000 | 5.000 | 4.681 | 2,410,831 |
| 2023-09-27 | 5.050 | 5.300 | 4.920 | 5.250 | 4.916 | 7,126,485 |
| 2023-09-26 | 5.600 | 5.700 | 5.000 | 5.050 | 4.728 | 18,572,080 |
| 2023-09-25 | 5.950 | 6.200 | 5.950 | 5.950 | 5.571 | 8,891,461 |
| 2023-09-22 | 5.750 | 5.950 | 5.700 | 5.950 | 5.571 | 5,800,300 |
| 2023-09-21 | 5.600 | 5.750 | 5.600 | 5.750 | 5.384 | 1,614,134 |
| 2023-09-20 | 5.750 | 5.750 | 5.600 | 5.650 | 5.290 | 2,448,506 |
| 2023-09-19 | 5.900 | 6.000 | 5.700 | 5.800 | 5.430 | 2,494,849 |
| 2023-09-18 | 5.750 | 5.950 | 5.750 | 5.900 | 5.524 | 3,910,300 |
| 2023-09-15 | 5.650 | 5.800 | 5.600 | 5.750 | 5.384 | 1,097,600 |
| 2023-09-14 | 5.550 | 5.700 | 5.550 | 5.700 | 5.337 | 556,521 |
| 2023-09-13 | 5.600 | 5.650 | 5.450 | 5.550 | 5.196 | 2,966,010 |
| 2023-09-12 | 5.750 | 5.800 | 5.600 | 5.650 | 5.290 | 958,800 |
| 2023-09-11 | 5.800 | 5.800 | 5.650 | 5.700 | 5.337 | 1,535,801 |
| 2023-09-08 | 5.700 | 5.700 | 5.600 | 5.650 | 5.290 | 706,574 |
| 2023-09-07 | 5.650 | 5.800 | 5.650 | 5.650 | 5.290 | 744,105 |
| 2023-09-06 | 5.700 | 5.800 | 5.600 | 5.650 | 5.290 | 2,092,550 |
| 2023-09-05 | 5.700 | 5.800 | 5.700 | 5.750 | 5.384 | 5,432,705 |
| 2023-09-04 | 6.000 | 6.000 | 5.750 | 5.750 | 5.384 | 2,850,505 |
| 2023-09-01 | 6.100 | 6.250 | 5.900 | 5.900 | 5.524 | 4,852,500 |
| 2023-08-31 | 5.900 | 6.100 | 5.850 | 6.100 | 5.711 | 5,512,759 |
| 2023-08-30 | 5.850 | 5.950 | 5.800 | 5.800 | 5.430 | 1,082,600 |
| 2023-08-29 | 5.800 | 5.950 | 5.800 | 5.850 | 5.477 | 1,265,700 |
| 2023-08-28 | 5.950 | 6.000 | 5.800 | 5.800 | 5.430 | 1,331,615 |
| 2023-08-25 | 5.800 | 5.900 | 5.750 | 5.900 | 5.524 | 1,459,548 |
| 2023-08-24 | 5.900 | 6.000 | 5.800 | 5.800 | 5.430 | 3,924,150 |
| 2023-08-23 | 5.850 | 5.950 | 5.750 | 5.850 | 5.477 | 3,847,794 |
| 2023-08-22 | 5.600 | 5.800 | 5.550 | 5.800 | 5.430 | 3,100,400 |
| 2023-08-21 | 5.550 | 5.650 | 5.500 | 5.550 | 5.196 | 1,260,200 |
| 2023-08-18 | 5.650 | 5.700 | 5.450 | 5.500 | 5.150 | 3,070,700 |
| 2023-08-17 | 5.500 | 5.700 | 5.400 | 5.650 | 5.290 | 2,684,700 |
| 2023-08-16 | 5.350 | 5.600 | 5.350 | 5.450 | 5.103 | 4,127,500 |
| 2023-08-15 | 5.600 | 5.650 | 5.300 | 5.400 | 5.056 | 5,917,000 |
| 2023-08-11 | 5.900 | 6.000 | 5.550 | 5.600 | 5.243 | 6,835,127 |
| 2023-08-10 | 5.850 | 5.950 | 5.750 | 5.850 | 5.477 | 3,016,275 |
| 2023-08-09 | 5.850 | 5.900 | 5.700 | 5.800 | 5.430 | 3,043,021 |
| 2023-08-08 | 6.250 | 6.300 | 5.800 | 5.800 | 5.430 | 8,392,816 |
| 2023-08-07 | 6.250 | 6.300 | 6.100 | 6.250 | 5.852 | 2,865,915 |
| 2023-08-04 | 6.100 | 6.300 | 6.100 | 6.300 | 5.899 | 3,594,672 |
| 2023-08-03 | 6.250 | 6.300 | 6.000 | 6.050 | 5.665 | 5,140,960 |
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.