Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.650 | 5.650 | 5.500 | 5.550 | 5.416 | 2,408,010 |
| 2026-07-17 | 5.750 | 5.750 | 5.600 | 5.650 | 5.514 | 1,669,238 |
| 2026-07-16 | 5.650 | 5.800 | 5.650 | 5.700 | 5.562 | 1,811,610 |
| 2026-07-15 | 5.800 | 5.800 | 5.650 | 5.650 | 5.514 | 4,191,703 |
| 2026-07-14 | 5.850 | 5.900 | 5.750 | 5.850 | 5.709 | 1,778,115 |
| 2026-07-13 | 5.700 | 5.900 | 5.700 | 5.900 | 5.758 | 4,000,120 |
| 2026-07-10 | 5.700 | 5.750 | 5.600 | 5.700 | 5.562 | 1,873,803 |
| 2026-07-09 | 5.450 | 5.700 | 5.450 | 5.700 | 5.562 | 2,846,612 |
| 2026-07-08 | 5.550 | 5.600 | 5.400 | 5.400 | 5.270 | 2,291,202 |
| 2026-07-07 | 5.650 | 5.700 | 5.450 | 5.550 | 5.416 | 4,514,321 |
| 2026-07-06 | 5.600 | 5.750 | 5.550 | 5.600 | 5.465 | 2,323,215 |
| 2026-07-03 | 5.600 | 5.650 | 5.500 | 5.550 | 5.416 | 1,490,202 |
| 2026-07-02 | 5.500 | 5.650 | 5.450 | 5.600 | 5.465 | 3,649,145 |
| 2026-07-01 | 5.500 | 5.500 | 5.400 | 5.450 | 5.318 | 926,523 |
| 2026-06-30 | 5.400 | 5.500 | 5.350 | 5.450 | 5.318 | 1,116,939 |
| 2026-06-29 | 5.350 | 5.450 | 5.350 | 5.450 | 5.318 | 637,238 |
| 2026-06-26 | 5.350 | 5.400 | 5.300 | 5.350 | 5.221 | 1,155,702 |
| 2026-06-25 | 5.450 | 5.450 | 5.350 | 5.400 | 5.270 | 1,069,500 |
| 2026-06-24 | 5.400 | 5.450 | 5.350 | 5.450 | 5.318 | 623,621 |
| 2026-06-23 | 5.450 | 5.500 | 5.300 | 5.350 | 5.221 | 1,704,238 |
| 2026-06-22 | 5.550 | 5.550 | 5.350 | 5.450 | 5.318 | 2,928,801 |
| 2026-06-19 | 5.550 | 5.600 | 5.450 | 5.550 | 5.416 | 1,320,741 |
| 2026-06-18 | 5.600 | 5.600 | 5.450 | 5.550 | 5.416 | 992,500 |
| 2026-06-17 | 5.450 | 5.600 | 5.450 | 5.600 | 5.465 | 2,413,704 |
| 2026-06-16 | 5.450 | 5.550 | 5.450 | 5.450 | 5.318 | 769,101 |
| 2026-06-15 | 5.600 | 5.600 | 5.350 | 5.450 | 5.318 | 2,471,524 |
| 2026-06-12 | 5.450 | 5.600 | 5.400 | 5.550 | 5.416 | 1,553,720 |
| 2026-06-11 | 5.350 | 5.500 | 5.350 | 5.450 | 5.318 | 1,653,304 |
| 2026-06-10 | 5.650 | 5.700 | 5.350 | 5.350 | 5.221 | 4,748,260 |
| 2026-06-09 | 5.750 | 5.850 | 5.650 | 5.700 | 5.562 | 2,738,441 |
| 2026-06-08 | 5.900 | 6.100 | 5.650 | 5.700 | 5.562 | 4,907,828 |
| 2026-06-05 | 6.150 | 6.150 | 6.000 | 6.050 | 5.904 | 3,177,274 |
| 2026-06-04 | 5.750 | 6.300 | 5.750 | 6.150 | 6.002 | 20,739,500 |
| 2026-06-02 | 5.500 | 5.750 | 5.450 | 5.650 | 5.514 | 6,055,100 |
| 2026-05-29 | 5.400 | 5.650 | 5.300 | 5.500 | 5.367 | 5,488,900 |
| 2026-05-28 | 5.450 | 5.550 | 5.400 | 5.450 | 5.318 | 984,003 |
| 2026-05-27 | 5.550 | 5.650 | 5.400 | 5.400 | 5.270 | 3,963,343 |
| 2026-05-26 | 5.600 | 5.600 | 5.500 | 5.550 | 5.416 | 469,305 |
| 2026-05-25 | 5.700 | 5.700 | 5.600 | 5.600 | 5.465 | 1,921,606 |
| 2026-05-22 | 5.700 | 5.800 | 5.600 | 5.650 | 5.514 | 2,573,006 |
| 2026-05-21 | 5.750 | 5.850 | 5.700 | 5.700 | 5.562 | 812,006 |
| 2026-05-20 | 5.600 | 5.700 | 5.500 | 5.700 | 5.562 | 650,610 |
| 2026-05-19 | 5.550 | 5.600 | 5.500 | 5.550 | 5.416 | 490,121 |
| 2026-05-18 | 5.750 | 5.800 | 5.550 | 5.550 | 5.416 | 585,460 |
| 2026-05-15 | 5.850 | 5.850 | 5.650 | 5.750 | 5.611 | 906,420 |
| 2026-05-14 | 5.750 | 5.800 | 5.700 | 5.800 | 5.660 | 279,200 |
| 2026-05-13 | 5.700 | 5.850 | 5.700 | 5.750 | 5.611 | 504,513 |
| 2026-05-12 | 5.850 | 5.850 | 5.650 | 5.700 | 5.562 | 459,214 |
| 2026-05-11 | 5.750 | 5.750 | 5.600 | 5.750 | 5.611 | 584,808 |
| 2026-05-08 | 5.750 | 5.850 | 5.700 | 5.750 | 5.611 | 1,149,102 |
| 2026-05-07 | 5.850 | 5.900 | 5.650 | 5.850 | 5.709 | 5,625,824 |
| 2026-05-06 | 5.300 | 5.600 | 5.200 | 5.600 | 5.465 | 3,570,057 |
| 2026-05-05 | 5.200 | 5.300 | 4.980 | 5.300 | 5.172 | 6,811,737 |
| 2026-04-30 | 5.200 | 5.200 | 5.100 | 5.200 | 5.075 | 659,545 |
| 2026-04-29 | 5.250 | 5.250 | 5.200 | 5.200 | 5.075 | 409,627 |
| 2026-04-28 | 5.350 | 5.400 | 5.200 | 5.250 | 5.123 | 988,201 |
| 2026-04-27 | 5.350 | 5.450 | 5.300 | 5.400 | 5.270 | 410,335 |
| 2026-04-24 | 5.300 | 5.350 | 5.250 | 5.300 | 5.172 | 200,200 |
| 2026-04-23 | 5.350 | 5.350 | 5.250 | 5.250 | 5.123 | 269,690 |
| 2026-04-22 | 5.400 | 5.450 | 5.300 | 5.300 | 5.172 | 336,101 |
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.