Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.500 | 5.550 | 5.400 | 5.450 | 5.103 | 3,383,200 |
| 2023-01-31 | 5.500 | 5.600 | 5.400 | 5.600 | 5.243 | 3,606,136 |
| 2023-01-30 | 5.550 | 5.550 | 5.450 | 5.550 | 5.196 | 410,407 |
| 2023-01-27 | 5.500 | 5.550 | 5.450 | 5.550 | 5.196 | 303,100 |
| 2023-01-26 | 5.550 | 5.550 | 5.450 | 5.500 | 5.150 | 839,600 |
| 2023-01-25 | 5.550 | 5.600 | 5.550 | 5.600 | 5.243 | 1,806,984 |
| 2023-01-24 | 5.550 | 5.600 | 5.250 | 5.600 | 5.243 | 6,529,305 |
| 2023-01-23 | 5.600 | 5.600 | 5.500 | 5.500 | 5.150 | 2,822,200 |
| 2023-01-20 | 5.600 | 5.600 | 5.550 | 5.600 | 5.243 | 768,400 |
| 2023-01-19 | 5.600 | 5.650 | 5.550 | 5.600 | 5.243 | 1,005,300 |
| 2023-01-18 | 5.650 | 5.650 | 5.550 | 5.600 | 5.243 | 864,101 |
| 2023-01-17 | 5.600 | 5.650 | 5.600 | 5.650 | 5.290 | 268,801 |
| 2023-01-16 | 5.600 | 5.650 | 5.600 | 5.600 | 5.243 | 541,325 |
| 2023-01-13 | 5.650 | 5.700 | 5.600 | 5.600 | 5.243 | 1,447,400 |
| 2023-01-12 | 5.650 | 5.700 | 5.650 | 5.650 | 5.290 | 693,800 |
| 2023-01-11 | 5.650 | 5.750 | 5.650 | 5.650 | 5.290 | 1,054,400 |
| 2023-01-10 | 5.700 | 5.700 | 5.600 | 5.600 | 5.243 | 873,300 |
| 2023-01-09 | 5.700 | 5.750 | 5.650 | 5.650 | 5.290 | 872,300 |
| 2023-01-06 | 5.600 | 5.800 | 5.600 | 5.700 | 5.337 | 4,636,900 |
| 2023-01-05 | 5.550 | 5.650 | 5.550 | 5.600 | 5.243 | 936,511 |
| 2023-01-04 | 5.550 | 5.600 | 5.550 | 5.550 | 5.196 | 645,901 |
| 2023-01-03 | 5.600 | 5.650 | 5.550 | 5.550 | 5.196 | 1,832,305 |
| 2022-12-30 | 5.650 | 5.650 | 5.500 | 5.550 | 5.196 | 3,157,300 |
| 2022-12-29 | 5.600 | 5.650 | 5.500 | 5.650 | 5.290 | 7,527,100 |
| 2022-12-28 | 5.600 | 5.600 | 5.550 | 5.600 | 5.243 | 1,188,400 |
| 2022-12-27 | 5.600 | 5.650 | 5.550 | 5.600 | 5.243 | 1,824,501 |
| 2022-12-26 | 5.550 | 5.650 | 5.500 | 5.650 | 5.290 | 2,395,700 |
| 2022-12-23 | 5.550 | 5.550 | 5.500 | 5.550 | 5.196 | 987,400 |
| 2022-12-22 | 5.600 | 5.650 | 5.550 | 5.550 | 5.196 | 1,699,100 |
| 2022-12-21 | 5.700 | 5.750 | 5.600 | 5.600 | 5.243 | 1,489,500 |
| 2022-12-20 | 5.600 | 5.700 | 5.500 | 5.700 | 5.337 | 6,885,030 |
| 2022-12-19 | 5.600 | 5.600 | 5.550 | 5.600 | 5.243 | 2,246,902 |
| 2022-12-16 | 5.550 | 5.600 | 5.550 | 5.600 | 5.243 | 854,900 |
| 2022-12-15 | 5.650 | 5.650 | 5.550 | 5.550 | 5.196 | 992,800 |
| 2022-12-14 | 5.700 | 5.700 | 5.600 | 5.650 | 5.290 | 678,800 |
| 2022-12-13 | 5.650 | 5.700 | 5.650 | 5.700 | 5.337 | 1,368,601 |
| 2022-12-09 | 5.700 | 5.700 | 5.650 | 5.650 | 5.290 | 498,300 |
| 2022-12-08 | 5.700 | 5.700 | 5.650 | 5.700 | 5.337 | 214,900 |
| 2022-12-07 | 5.750 | 5.750 | 5.650 | 5.700 | 5.337 | 921,900 |
| 2022-12-06 | 5.700 | 5.750 | 5.600 | 5.750 | 5.384 | 3,433,233 |
| 2022-12-02 | 5.700 | 5.750 | 5.650 | 5.750 | 5.384 | 1,663,100 |
| 2022-12-01 | 5.750 | 5.800 | 5.650 | 5.650 | 5.290 | 1,144,400 |
| 2022-11-30 | 5.650 | 5.750 | 5.600 | 5.650 | 5.290 | 1,040,100 |
| 2022-11-29 | 5.700 | 5.750 | 5.650 | 5.650 | 5.290 | 733,000 |
| 2022-11-28 | 5.550 | 5.750 | 5.550 | 5.750 | 5.384 | 4,548,300 |
| 2022-11-25 | 5.550 | 5.600 | 5.550 | 5.550 | 5.196 | 770,100 |
| 2022-11-24 | 5.550 | 5.600 | 5.550 | 5.600 | 5.243 | 274,501 |
| 2022-11-23 | 5.600 | 5.650 | 5.500 | 5.550 | 5.196 | 1,297,700 |
| 2022-11-22 | 5.650 | 5.700 | 5.550 | 5.600 | 5.243 | 2,264,518 |
| 2022-11-21 | 5.600 | 5.750 | 5.600 | 5.750 | 5.384 | 2,086,800 |
| 2022-11-18 | 5.600 | 5.700 | 5.600 | 5.600 | 5.243 | 736,100 |
| 2022-11-17 | 5.600 | 5.650 | 5.550 | 5.550 | 5.196 | 672,800 |
| 2022-11-16 | 5.700 | 5.700 | 5.600 | 5.600 | 5.243 | 1,910,700 |
| 2022-11-15 | 5.700 | 5.750 | 5.600 | 5.700 | 5.337 | 1,843,900 |
| 2022-11-14 | 5.600 | 5.800 | 5.500 | 5.800 | 5.430 | 3,397,103 |
| 2022-11-11 | 5.650 | 5.650 | 5.500 | 5.600 | 5.243 | 2,862,900 |
| 2022-11-10 | 5.700 | 5.750 | 5.650 | 5.650 | 5.290 | 655,910 |
| 2022-11-09 | 5.900 | 5.900 | 5.700 | 5.700 | 5.337 | 2,359,900 |
| 2022-11-08 | 5.700 | 5.900 | 5.700 | 5.900 | 5.524 | 3,143,511 |
| 2022-11-07 | 5.800 | 5.850 | 5.700 | 5.700 | 5.337 | 1,427,901 |
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.