Samart Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.800	6.050	5.800	6.050	5.665	703,900
2022-05-09	5.900	5.950	5.800	5.900	5.524	521,100
2022-05-06	5.950	6.050	5.800	6.050	5.665	625,800
2022-05-05	6.100	6.150	5.950	6.050	5.665	569,900
2022-05-03	6.250	6.250	6.000	6.100	5.711	578,100
2022-04-29	6.250	6.250	6.150	6.200	5.805	324,000
2022-04-28	6.150	6.250	6.100	6.200	5.805	599,100
2022-04-27	6.100	6.100	5.950	6.050	5.665	791,100
2022-04-26	6.300	6.350	6.100	6.100	5.711	1,961,100
2022-04-25	5.900	6.250	5.900	6.150	5.758	2,224,200
2022-04-22	5.950	6.000	5.850	6.000	5.618	578,400
2022-04-21	5.800	5.950	5.800	5.950	5.571	1,087,200
2022-04-20	5.800	5.950	5.800	5.800	5.430	1,156,600
2022-04-19	5.800	5.850	5.700	5.850	5.477	1,059,000
2022-04-18	5.950	5.950	5.800	5.800	5.430	845,700
2022-04-12	5.850	5.950	5.750	5.950	5.571	803,400
2022-04-11	5.950	5.950	5.800	5.900	5.524	527,500
2022-04-08	5.900	6.000	5.800	5.950	5.571	3,599,000
2022-04-07	5.900	5.900	5.750	5.900	5.524	428,200
2022-04-05	5.950	6.000	5.900	5.900	5.524	1,188,700
2022-04-04	6.000	6.000	5.850	5.950	5.571	534,400
2022-04-01	5.950	6.050	5.950	5.950	5.571	451,200
2022-03-31	5.900	6.050	5.900	5.950	5.571	1,369,100
2022-03-30	5.950	6.000	5.850	5.900	5.524	1,471,000
2022-03-29	5.900	5.900	5.850	5.900	5.524	390,100
2022-03-28	5.850	5.950	5.800	5.900	5.524	844,300
2022-03-25	5.900	5.900	5.750	5.900	5.524	699,600
2022-03-24	5.900	5.950	5.850	5.900	5.524	469,900
2022-03-23	6.000	6.000	5.850	5.850	5.477	581,400
2022-03-22	6.100	6.100	5.900	6.000	5.618	932,700
2022-03-21	5.900	6.100	5.900	6.000	5.618	1,585,800
2022-03-18	5.900	5.950	5.800	5.900	5.524	1,831,400
2022-03-17	5.850	5.950	5.850	5.900	5.524	1,101,300
2022-03-16	5.800	5.900	5.700	5.900	5.524	699,600
2022-03-15	5.850	5.850	5.550	5.800	5.430	1,431,400
2022-03-14	5.900	5.900	5.700	5.850	5.477	1,115,800
2022-03-11	5.700	5.950	5.600	5.950	5.571	836,400
2022-03-10	5.600	5.900	5.450	5.900	5.524	2,971,900
2022-03-09	5.450	5.500	5.300	5.500	5.150	2,870,400
2022-03-08	5.650	5.750	5.250	5.400	5.056	7,272,500
2022-03-07	6.150	6.150	5.700	5.750	5.384	3,664,100
2022-03-04	6.250	6.250	6.100	6.150	5.758	975,400
2022-03-03	6.100	6.200	6.050	6.200	5.805	1,361,300
2022-03-02	6.150	6.200	6.000	6.100	5.711	2,439,200
2022-03-01	6.250	6.400	6.150	6.200	5.805	1,745,800
2022-02-28	6.250	6.350	6.200	6.300	5.899	505,200
2022-02-25	6.300	6.450	6.200	6.350	5.945	1,335,100
2022-02-24	6.700	6.700	6.200	6.250	5.852	3,355,600
2022-02-23	6.550	6.700	6.550	6.700	6.273	1,553,700
2022-02-22	6.500	6.550	6.350	6.500	6.086	1,456,000
2022-02-21	6.400	6.600	6.300	6.550	6.133	1,925,700
2022-02-18	6.350	6.400	6.250	6.350	5.945	766,100
2022-02-17	6.300	6.400	6.300	6.350	5.945	650,300
2022-02-15	6.200	6.350	6.200	6.300	5.899	1,259,200
2022-02-14	6.350	6.350	6.200	6.250	5.852	1,843,800
2022-02-11	6.400	6.500	6.300	6.400	5.992	1,276,900
2022-02-10	6.500	6.550	6.350	6.400	5.992	1,419,600
2022-02-09	6.700	6.800	6.450	6.500	6.086	2,849,800
2022-02-08	6.700	6.750	6.600	6.700	6.273	1,772,400
2022-02-07	6.800	6.800	6.550	6.600	6.179	2,286,500

← NewerPage 19 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.