Samart Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6.750	6.850	6.700	6.750	6.320	2,673,700
2022-02-03	7.050	7.100	6.750	6.750	6.320	10,532,800
2022-02-02	6.650	6.950	6.650	6.950	6.507	10,387,300
2022-02-01	6.550	6.550	6.450	6.550	6.133	2,230,000
2022-01-31	6.550	6.650	6.450	6.500	6.086	4,550,100
2022-01-28	6.300	6.450	6.300	6.350	5.945	3,923,000
2022-01-27	6.450	6.500	6.200	6.250	5.852	7,157,600
2022-01-26	6.450	6.600	6.400	6.400	5.992	9,350,400
2022-01-25	6.500	6.700	6.400	6.400	5.992	10,710,600
2022-01-24	5.950	6.900	5.950	6.550	6.133	28,691,199
2022-01-21	5.950	6.100	5.950	6.050	5.665	2,037,900
2022-01-20	5.900	6.000	5.800	5.950	5.571	2,589,700
2022-01-19	6.100	6.100	5.900	5.900	5.524	5,491,100
2022-01-18	6.450	6.500	6.100	6.100	5.711	5,054,600
2022-01-17	6.300	6.500	6.300	6.400	5.992	2,792,200
2022-01-14	6.250	6.300	6.250	6.300	5.899	1,900,300
2022-01-13	6.300	6.350	6.250	6.300	5.899	1,808,000
2022-01-12	6.200	6.250	6.200	6.200	5.805	881,400
2022-01-11	6.150	6.200	6.050	6.200	5.805	1,753,400
2022-01-10	6.150	6.150	6.050	6.150	5.758	783,200
2022-01-07	6.200	6.250	6.100	6.150	5.758	946,200
2022-01-06	6.300	6.300	6.150	6.200	5.805	939,500
2022-01-05	6.300	6.350	6.200	6.250	5.852	1,537,900
2022-01-04	6.150	6.350	6.150	6.300	5.899	838,200
2021-12-30	6.150	6.250	6.150	6.200	5.805	585,800
2021-12-29	6.250	6.250	6.100	6.100	5.711	1,581,300
2021-12-28	6.250	6.300	6.150	6.250	5.852	398,400
2021-12-27	6.200	6.250	6.150	6.250	5.852	990,700
2021-12-24	6.300	6.350	6.250	6.250	5.852	277,400
2021-12-23	6.300	6.350	6.250	6.300	5.899	995,800
2021-12-22	6.350	6.350	6.250	6.300	5.899	398,400
2021-12-21	6.300	6.400	6.300	6.300	5.899	216,700
2021-12-20	6.400	6.450	6.300	6.300	5.899	770,800
2021-12-17	6.600	6.600	6.350	6.400	5.992	1,021,700
2021-12-16	6.500	6.750	6.500	6.600	6.179	2,326,200
2021-12-15	6.350	6.400	6.250	6.350	5.945	533,400
2021-12-14	6.400	6.400	6.300	6.350	5.945	268,600
2021-12-13	6.450	6.450	6.350	6.350	5.945	682,800
2021-12-09	6.300	6.500	6.300	6.400	5.992	547,100
2021-12-08	6.350	6.400	6.300	6.300	5.899	268,600
2021-12-07	6.200	6.400	6.200	6.400	5.992	589,700
2021-12-03	6.300	6.300	6.200	6.250	5.852	549,700
2021-12-02	6.200	6.300	6.150	6.300	5.899	290,400
2021-12-01	6.100	6.300	6.100	6.200	5.805	1,413,400
2021-11-30	6.450	6.550	6.150	6.150	5.758	1,455,800
2021-11-29	6.500	6.600	6.350	6.350	5.945	1,425,100
2021-11-26	6.750	6.750	6.450	6.550	6.133	3,146,200
2021-11-25	6.850	6.900	6.750	6.750	6.320	2,074,600
2021-11-24	6.800	6.850	6.700	6.800	6.367	1,377,500
2021-11-23	6.950	6.950	6.750	6.800	6.367	2,060,100
2021-11-22	6.800	7.000	6.750	6.950	6.507	4,050,700
2021-11-19	6.650	7.000	6.600	6.750	6.320	12,769,400
2021-11-18	6.400	6.600	6.300	6.600	6.179	4,284,000
2021-11-17	6.200	6.500	6.200	6.300	5.899	4,540,800
2021-11-16	6.200	6.200	6.050	6.150	5.758	618,100
2021-11-15	6.150	6.200	6.100	6.150	5.758	680,200
2021-11-12	5.950	6.100	5.900	6.100	5.711	795,500
2021-11-11	6.050	6.100	5.850	5.950	5.571	5,174,000
2021-11-10	6.150	6.250	6.050	6.050	5.665	2,683,700
2021-11-09	6.100	6.200	6.100	6.150	5.758	557,500

← NewerPage 20 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.