Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.800 | 5.850 | 5.700 | 5.700 | 5.337 | 1,427,901 |
| 2022-11-04 | 5.800 | 5.850 | 5.750 | 5.750 | 5.384 | 336,601 |
| 2022-11-03 | 5.800 | 5.850 | 5.750 | 5.750 | 5.384 | 1,179,701 |
| 2022-11-02 | 5.750 | 5.900 | 5.750 | 5.900 | 5.524 | 2,280,914 |
| 2022-11-01 | 5.750 | 5.800 | 5.700 | 5.700 | 5.337 | 1,302,100 |
| 2022-10-31 | 5.750 | 5.800 | 5.700 | 5.700 | 5.337 | 1,010,900 |
| 2022-10-28 | 5.850 | 5.850 | 5.750 | 5.750 | 5.384 | 1,502,501 |
| 2022-10-27 | 5.700 | 5.850 | 5.600 | 5.850 | 5.477 | 5,327,900 |
| 2022-10-26 | 5.700 | 5.700 | 5.550 | 5.600 | 5.243 | 1,995,205 |
| 2022-10-25 | 5.700 | 5.700 | 5.550 | 5.650 | 5.290 | 2,139,200 |
| 2022-10-21 | 5.800 | 5.800 | 5.650 | 5.650 | 5.290 | 1,711,405 |
| 2022-10-20 | 5.850 | 5.850 | 5.750 | 5.800 | 5.430 | 1,425,900 |
| 2022-10-19 | 5.850 | 5.900 | 5.700 | 5.850 | 5.477 | 2,670,099 |
| 2022-10-18 | 5.700 | 5.850 | 5.700 | 5.850 | 5.477 | 2,512,600 |
| 2022-10-17 | 5.750 | 5.800 | 5.700 | 5.700 | 5.337 | 1,692,600 |
| 2022-10-12 | 5.650 | 5.850 | 5.600 | 5.850 | 5.477 | 2,697,400 |
| 2022-10-11 | 5.650 | 5.700 | 5.600 | 5.650 | 5.290 | 426,600 |
| 2022-10-10 | 5.700 | 5.700 | 5.600 | 5.650 | 5.290 | 787,800 |
| 2022-10-07 | 5.700 | 5.750 | 5.650 | 5.700 | 5.337 | 647,000 |
| 2022-10-06 | 5.850 | 5.850 | 5.700 | 5.700 | 5.337 | 1,778,200 |
| 2022-10-05 | 5.600 | 5.900 | 5.550 | 5.900 | 5.524 | 4,257,700 |
| 2022-10-04 | 5.600 | 5.600 | 5.500 | 5.600 | 5.243 | 1,693,700 |
| 2022-10-03 | 5.700 | 5.750 | 5.550 | 5.550 | 5.196 | 1,610,501 |
| 2022-09-30 | 5.750 | 5.800 | 5.650 | 5.700 | 5.337 | 496,106 |
| 2022-09-29 | 5.800 | 5.800 | 5.700 | 5.750 | 5.384 | 1,210,430 |
| 2022-09-28 | 5.700 | 5.850 | 5.450 | 5.850 | 5.477 | 6,322,600 |
| 2022-09-27 | 5.700 | 5.750 | 5.650 | 5.700 | 5.337 | 421,200 |
| 2022-09-26 | 5.800 | 5.800 | 5.650 | 5.700 | 5.337 | 827,100 |
| 2022-09-23 | 5.900 | 5.900 | 5.750 | 5.800 | 5.430 | 1,672,600 |
| 2022-09-22 | 5.850 | 5.900 | 5.800 | 5.850 | 5.477 | 551,410 |
| 2022-09-21 | 5.700 | 5.900 | 5.650 | 5.900 | 5.524 | 3,155,411 |
| 2022-09-20 | 5.650 | 5.700 | 5.600 | 5.700 | 5.337 | 775,500 |
| 2022-09-19 | 5.750 | 5.800 | 5.600 | 5.600 | 5.243 | 2,733,600 |
| 2022-09-16 | 5.800 | 5.850 | 5.750 | 5.800 | 5.430 | 2,146,900 |
| 2022-09-15 | 5.950 | 5.950 | 5.850 | 5.850 | 5.477 | 1,148,168 |
| 2022-09-14 | 5.900 | 5.950 | 5.850 | 5.950 | 5.571 | 2,039,500 |
| 2022-09-13 | 6.050 | 6.050 | 5.900 | 5.950 | 5.571 | 1,433,500 |
| 2022-09-12 | 6.000 | 6.050 | 6.000 | 6.000 | 5.618 | 897,520 |
| 2022-09-09 | 6.100 | 6.100 | 5.950 | 6.000 | 5.618 | 919,500 |
| 2022-09-08 | 6.000 | 6.050 | 5.950 | 6.050 | 5.665 | 600,827 |
| 2022-09-07 | 6.250 | 6.250 | 5.850 | 5.950 | 5.571 | 6,081,100 |
| 2022-09-06 | 6.050 | 6.300 | 6.050 | 6.200 | 5.805 | 4,255,999 |
| 2022-09-05 | 6.100 | 6.100 | 6.000 | 6.050 | 5.665 | 1,033,400 |
| 2022-09-02 | 6.200 | 6.250 | 6.100 | 6.100 | 5.711 | 1,582,050 |
| 2022-09-01 | 6.300 | 6.350 | 6.200 | 6.200 | 5.805 | 1,969,345 |
| 2022-08-31 | 6.400 | 6.450 | 6.300 | 6.300 | 5.899 | 2,312,101 |
| 2022-08-30 | 6.400 | 6.450 | 6.300 | 6.400 | 5.992 | 2,966,264 |
| 2022-08-29 | 6.250 | 6.650 | 6.200 | 6.400 | 5.992 | 11,757,430 |
| 2022-08-26 | 5.950 | 6.400 | 5.900 | 6.300 | 5.899 | 10,911,280 |
| 2022-08-25 | 5.900 | 5.950 | 5.850 | 5.950 | 5.571 | 684,400 |
| 2022-08-24 | 5.900 | 5.900 | 5.800 | 5.900 | 5.524 | 548,400 |
| 2022-08-23 | 5.900 | 5.900 | 5.850 | 5.900 | 5.524 | 361,500 |
| 2022-08-22 | 5.900 | 5.950 | 5.800 | 5.850 | 5.477 | 1,145,400 |
| 2022-08-19 | 5.950 | 5.950 | 5.850 | 5.900 | 5.524 | 227,020 |
| 2022-08-18 | 5.900 | 6.000 | 5.850 | 5.900 | 5.524 | 1,633,800 |
| 2022-08-17 | 5.950 | 6.000 | 5.900 | 5.900 | 5.524 | 1,615,002 |
| 2022-08-16 | 5.900 | 5.950 | 5.850 | 5.900 | 5.524 | 950,600 |
| 2022-08-15 | 5.800 | 5.900 | 5.800 | 5.900 | 5.524 | 376,900 |
| 2022-08-11 | 5.900 | 5.950 | 5.850 | 5.850 | 5.477 | 619,990 |
| 2022-08-10 | 5.900 | 5.900 | 5.850 | 5.900 | 5.524 | 349,200 |
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.