Samart Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.400	5.450	5.350	5.400	5.270	100,500
2026-04-20	5.400	5.400	5.300	5.350	5.221	297,700
2026-04-17	5.450	5.500	5.350	5.400	5.270	374,723
2026-04-16	5.550	5.600	5.450	5.450	5.318	497,523
2026-04-10	5.550	5.650	5.500	5.550	5.416	376,410
2026-04-09	5.600	5.600	5.500	5.500	5.367	507,500
2026-04-08	5.500	5.600	5.400	5.600	5.465	802,050
2026-04-07	5.350	5.400	5.300	5.400	5.270	341,300
2026-04-03	5.550	5.550	5.300	5.300	5.172	617,012
2026-04-02	5.600	5.600	5.450	5.500	5.367	365,439
2026-04-01	5.550	5.650	5.550	5.600	5.465	1,132,010
2026-03-31	5.500	5.550	5.450	5.450	5.318	277,001
2026-03-30	5.450	5.550	5.400	5.500	5.367	358,802
2026-03-27	5.400	5.550	5.350	5.500	5.367	697,810
2026-03-26	5.450	5.450	5.300	5.400	5.270	396,400
2026-03-25	5.350	5.450	5.350	5.450	5.318	362,400
2026-03-24	5.350	5.400	5.150	5.350	5.221	1,242,910
2026-03-23	5.550	5.550	5.250	5.300	5.172	759,202
2026-03-20	5.650	5.650	5.500	5.600	5.465	849,600
2026-03-19	5.600	5.600	5.450	5.550	5.416	838,000
2026-03-18	5.450	5.650	5.450	5.600	5.465	972,701
2026-03-17	5.550	5.600	5.450	5.500	5.231	1,436,758
2026-03-16	5.600	5.700	5.400	5.450	5.183	1,569,923
2026-03-13	5.700	5.700	5.600	5.600	5.326	304,205
2026-03-12	5.600	5.800	5.500	5.750	5.468	711,910
2026-03-11	5.700	5.750	5.600	5.600	5.326	461,001
2026-03-10	5.650	5.700	5.550	5.700	5.421	542,000
2026-03-09	5.400	5.550	5.350	5.500	5.231	1,407,753
2026-03-06	5.750	5.800	5.600	5.700	5.421	1,162,001
2026-03-05	6.100	6.100	5.600	5.800	5.516	3,299,494
2026-03-04	6.000	6.100	5.800	5.950	5.659	2,789,296
2026-03-02	6.300	6.450	6.200	6.250	5.944	2,329,314
2026-02-27	6.300	6.600	6.200	6.550	6.229	4,747,436
2026-02-26	6.200	6.250	6.050	6.250	5.944	751,902
2026-02-25	6.250	6.250	6.150	6.200	5.896	558,529
2026-02-24	6.000	6.250	5.950	6.200	5.896	1,809,509
2026-02-23	6.250	6.300	5.950	6.050	5.754	1,509,339
2026-02-20	6.450	6.450	6.200	6.200	5.896	1,185,106
2026-02-19	6.600	6.600	6.400	6.450	6.134	3,089,701
2026-02-18	6.450	6.700	6.400	6.550	6.229	2,369,624
2026-02-17	6.450	6.500	6.350	6.450	6.134	1,103,100
2026-02-16	6.550	6.550	6.450	6.450	6.134	460,909
2026-02-13	6.500	6.550	6.400	6.550	6.229	1,578,401
2026-02-12	6.400	6.550	6.350	6.500	6.182	1,379,020
2026-02-11	6.450	6.450	6.350	6.350	6.039	919,071
2026-02-10	6.450	6.450	6.300	6.450	6.134	1,202,913
2026-02-09	6.250	6.550	6.200	6.450	6.134	4,673,613
2026-02-06	6.200	6.200	6.100	6.150	5.849	642,731
2026-02-05	6.200	6.300	6.100	6.200	5.896	1,428,881
2026-02-04	6.200	6.250	6.100	6.200	5.896	1,515,501
2026-02-03	6.150	6.250	6.000	6.200	5.896	3,743,965
2026-02-02	5.950	6.150	5.900	6.100	5.801	3,580,916
2026-01-30	5.950	5.950	5.850	5.900	5.611	174,300
2026-01-29	5.900	6.050	5.900	5.900	5.611	309,600
2026-01-28	6.000	6.050	5.950	6.000	5.706	917,107
2026-01-27	5.950	6.050	5.900	6.000	5.706	1,203,101
2026-01-26	5.900	5.950	5.850	5.900	5.611	139,107
2026-01-23	5.750	6.000	5.750	5.900	5.611	1,284,806
2026-01-22	6.050	6.050	5.750	5.850	5.564	805,511
2026-01-21	6.050	6.100	5.950	6.050	5.754	708,446

← NewerPage 3 of 21 · 1,215 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.