Samart Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.250	6.400	6.100	6.250	5.852	6,151,736
2023-07-31	5.700	6.400	5.700	6.350	5.945	15,817,160
2023-07-27	5.750	5.800	5.600	5.700	5.337	3,047,400
2023-07-26	5.850	6.100	5.700	5.700	5.337	8,215,305
2023-07-25	5.850	5.950	5.700	5.750	5.384	1,238,410
2023-07-24	5.900	5.950	5.850	5.850	5.477	1,451,400
2023-07-21	5.800	6.000	5.700	6.000	5.618	1,856,700
2023-07-20	6.000	6.050	5.800	5.800	5.430	1,914,000
2023-07-19	5.950	6.100	5.950	5.950	5.571	1,225,805
2023-07-18	5.900	6.000	5.800	5.950	5.571	2,827,500
2023-07-17	5.900	6.100	5.750	6.100	5.711	8,221,908
2023-07-14	5.550	5.800	5.550	5.800	5.430	3,307,700
2023-07-13	5.600	5.650	5.300	5.450	5.103	8,750,838
2023-07-12	6.000	6.050	5.600	5.600	5.243	4,371,185
2023-07-11	5.950	6.150	5.850	6.000	5.618	4,439,005
2023-07-10	5.900	6.100	5.800	5.850	5.477	8,079,800
2023-07-07	5.650	5.950	5.650	5.950	5.571	7,157,974
2023-07-06	5.700	5.850	5.600	5.600	5.243	5,455,445
2023-07-05	5.850	6.000	5.600	5.750	5.384	5,269,430
2023-07-04	5.700	5.950	5.700	5.900	5.524	4,930,608
2023-07-03	5.750	5.800	5.500	5.700	5.337	1,561,021
2023-06-30	5.550	5.800	5.550	5.700	5.337	5,592,406
2023-06-29	5.150	5.550	5.150	5.400	5.056	3,043,245
2023-06-28	5.350	5.400	5.150	5.150	4.822	3,982,302
2023-06-27	5.250	5.400	5.150	5.300	4.962	5,472,751
2023-06-26	5.900	5.900	5.100	5.200	4.869	13,509,730
2023-06-23	5.750	5.900	5.750	5.900	5.524	1,045,011
2023-06-22	5.900	6.050	5.700	5.750	5.384	3,156,240
2023-06-21	5.950	6.050	5.900	6.000	5.618	1,030,940
2023-06-20	6.050	6.200	5.800	6.000	5.618	6,673,865
2023-06-19	6.050	6.200	5.950	6.050	5.665	2,344,600
2023-06-16	6.250	6.300	5.850	6.050	5.665	6,194,414
2023-06-15	6.200	6.400	6.150	6.250	5.852	3,594,091
2023-06-14	6.300	6.600	6.150	6.200	5.805	11,516,780
2023-06-13	6.000	6.350	6.000	6.300	5.899	14,747,940
2023-06-12	5.900	6.150	5.900	6.000	5.618	4,444,851
2023-06-09	5.750	6.100	5.650	6.100	5.711	7,987,449
2023-06-08	5.900	6.300	5.600	5.750	5.384	14,798,130
2023-06-07	5.250	5.950	5.200	5.850	5.477	12,677,510
2023-06-06	5.500	5.500	5.200	5.300	4.962	2,843,295
2023-06-02	5.600	5.650	5.400	5.400	5.056	2,703,702
2023-06-01	5.600	5.750	5.600	5.650	5.290	1,162,911
2023-05-31	5.550	5.800	5.500	5.700	5.337	6,284,281
2023-05-30	5.550	5.700	5.350	5.600	5.243	6,399,513
2023-05-29	5.450	5.600	5.400	5.550	5.196	5,627,323
2023-05-26	5.200	5.500	5.200	5.450	5.103	4,692,704
2023-05-25	5.100	5.400	5.100	5.200	4.869	6,397,350
2023-05-24	4.960	5.300	4.940	5.150	4.822	10,038,370
2023-05-23	4.700	5.050	4.660	4.960	4.644	6,528,013
2023-05-22	4.740	4.740	4.620	4.700	4.401	2,268,201
2023-05-19	4.740	4.800	4.700	4.700	4.401	1,243,400
2023-05-18	4.740	4.860	4.740	4.760	4.457	2,468,814
2023-05-17	4.780	4.880	4.560	4.700	4.401	6,058,700
2023-05-16	4.400	4.860	4.400	4.780	4.475	10,029,200
2023-05-15	4.180	4.500	4.180	4.500	4.213	10,407,000
2023-05-12	4.220	4.240	4.120	4.160	3.895	1,935,230
2023-05-11	4.220	4.280	4.200	4.220	3.951	2,090,000
2023-05-10	4.240	4.240	4.160	4.220	3.951	1,419,001
2023-05-09	4.160	4.320	4.160	4.240	3.970	5,137,026
2023-05-08	3.940	4.120	3.920	4.100	3.839	5,443,000

← NewerPage 14 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.