Samart Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.020	4.020	3.820	3.940	3.689	10,556,800
2023-05-02	3.920	4.120	3.900	4.120	3.858	9,678,257
2023-04-28	3.940	3.980	3.860	3.980	3.726	1,869,363
2023-04-27	3.960	4.000	3.780	3.960	3.708	4,497,825
2023-04-26	3.940	4.020	3.920	3.980	3.726	1,326,503
2023-04-25	4.200	4.200	3.940	3.940	3.689	5,645,608
2023-04-24	4.000	4.220	3.960	4.220	3.951	4,914,371
2023-04-21	4.100	4.120	3.900	4.060	3.801	6,409,067
2023-04-20	4.160	4.180	4.080	4.080	3.820	1,176,904
2023-04-19	4.180	4.220	4.160	4.160	3.895	1,374,401
2023-04-18	4.200	4.240	4.180	4.180	3.914	1,071,324
2023-04-17	4.240	4.240	4.180	4.180	3.914	2,857,662
2023-04-12	4.220	4.240	4.140	4.240	3.970	4,657,725
2023-04-11	4.140	4.260	4.120	4.200	3.932	3,635,505
2023-04-10	4.160	4.180	4.120	4.140	3.876	1,208,405
2023-04-07	4.240	4.240	4.160	4.160	3.895	1,294,800
2023-04-05	4.160	4.260	4.120	4.260	3.989	3,579,405
2023-04-04	4.220	4.260	4.160	4.180	3.914	2,041,714
2023-04-03	4.220	4.260	4.120	4.260	3.989	8,432,861
2023-03-31	4.200	4.200	3.960	4.140	3.876	13,305,000
2023-03-30	4.420	4.420	4.160	4.160	3.895	25,750,689
2023-03-29	4.500	4.500	4.360	4.360	4.082	9,554,153
2023-03-28	4.520	4.540	4.360	4.500	4.213	9,260,902
2023-03-27	4.540	4.560	4.480	4.500	4.213	4,120,119
2023-03-24	4.560	4.560	4.500	4.560	4.269	5,726,072
2023-03-23	4.500	4.800	4.480	4.520	4.232	15,819,200
2023-03-22	4.700	4.700	4.460	4.480	4.195	7,046,117
2023-03-21	4.740	4.760	4.620	4.660	4.363	1,942,400
2023-03-20	4.740	4.780	4.680	4.740	4.438	1,570,800
2023-03-17	4.800	4.800	4.680	4.700	4.401	4,848,808
2023-03-16	4.740	4.760	4.540	4.760	4.457	3,567,500
2023-03-15	4.860	4.920	4.800	4.800	4.494	1,374,400
2023-03-14	4.960	4.980	4.740	4.800	4.494	3,977,200
2023-03-13	5.050	5.050	4.860	4.960	4.644	3,865,282
2023-03-10	5.050	5.100	5.050	5.050	4.728	1,037,900
2023-03-09	5.150	5.150	5.050	5.100	4.775	3,971,621
2023-03-08	5.150	5.200	5.100	5.100	4.775	2,266,520
2023-03-07	5.250	5.250	5.100	5.200	4.869	4,539,400
2023-03-03	5.250	5.250	5.150	5.250	4.916	2,760,500
2023-03-02	5.300	5.300	5.150	5.150	4.822	2,050,100
2023-03-01	5.400	5.450	5.250	5.250	4.916	1,940,300
2023-02-28	5.350	5.450	5.250	5.400	5.056	4,579,300
2023-02-27	5.250	5.300	5.150	5.300	4.962	1,295,000
2023-02-24	5.250	5.300	5.150	5.200	4.869	1,579,821
2023-02-23	5.400	5.400	5.250	5.250	4.916	3,184,000
2023-02-22	5.350	5.400	5.300	5.400	5.056	5,375,520
2023-02-21	5.400	5.450	5.250	5.450	5.103	6,643,350
2023-02-20	5.200	5.400	5.200	5.400	5.056	2,467,245
2023-02-17	5.300	5.350	5.100	5.250	4.916	6,314,331
2023-02-16	5.450	5.500	5.300	5.300	4.962	3,513,200
2023-02-15	5.600	5.600	5.450	5.450	5.103	3,242,821
2023-02-14	5.500	5.600	5.400	5.600	5.243	9,437,300
2023-02-13	5.350	5.550	5.350	5.500	5.150	8,197,016
2023-02-10	5.100	5.350	5.100	5.350	5.009	5,446,600
2023-02-09	5.100	5.100	4.900	5.100	4.775	20,873,000
2023-02-08	5.600	5.600	5.050	5.100	4.775	21,403,539
2023-02-07	5.850	5.850	5.600	5.600	5.243	9,903,903
2023-02-06	5.650	6.000	5.650	5.700	5.337	12,203,100
2023-02-03	5.700	6.000	5.650	5.700	5.337	23,043,430
2023-02-02	5.450	5.650	5.450	5.650	5.290	3,735,500

← NewerPage 15 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.