Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.100 | 6.200 | 6.100 | 6.150 | 5.758 | 557,500 |
| 2021-11-08 | 6.100 | 6.200 | 6.100 | 6.150 | 5.758 | 823,100 |
| 2021-11-05 | 6.200 | 6.250 | 6.100 | 6.150 | 5.758 | 575,000 |
| 2021-11-04 | 6.150 | 6.250 | 6.150 | 6.150 | 5.758 | 885,600 |
| 2021-11-03 | 6.350 | 6.450 | 6.100 | 6.100 | 5.711 | 2,695,700 |
| 2021-11-02 | 6.050 | 6.300 | 6.050 | 6.300 | 5.899 | 2,577,200 |
| 2021-11-01 | 6.250 | 6.250 | 5.950 | 6.100 | 5.711 | 6,940,300 |
| 2021-10-29 | 6.500 | 6.600 | 6.200 | 6.300 | 5.899 | 4,457,200 |
| 2021-10-28 | 6.600 | 6.650 | 6.500 | 6.550 | 6.133 | 2,968,900 |
| 2021-10-27 | 6.750 | 6.800 | 6.650 | 6.650 | 6.226 | 2,148,300 |
| 2021-10-26 | 6.750 | 6.800 | 6.700 | 6.700 | 6.273 | 1,099,500 |
| 2021-10-25 | 6.900 | 6.950 | 6.750 | 6.800 | 6.367 | 788,400 |
| 2021-10-21 | 6.950 | 7.000 | 6.900 | 6.900 | 6.460 | 238,600 |
| 2021-10-20 | 6.950 | 7.200 | 6.900 | 6.900 | 6.460 | 2,410,900 |
| 2021-10-19 | 6.900 | 6.900 | 6.850 | 6.850 | 6.414 | 613,700 |
| 2021-10-18 | 6.900 | 6.950 | 6.850 | 6.900 | 6.460 | 334,300 |
| 2021-10-15 | 7.000 | 7.050 | 6.850 | 6.900 | 6.460 | 916,500 |
| 2021-10-14 | 6.900 | 7.050 | 6.900 | 7.050 | 6.601 | 921,900 |
← NewerPage 21 of 21 · 1,218 trading days
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.