Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.050 | 6.100 | 5.950 | 6.050 | 5.754 | 708,446 |
| 2026-01-20 | 6.000 | 6.050 | 6.000 | 6.000 | 5.706 | 595,312 |
| 2026-01-19 | 5.900 | 6.050 | 5.800 | 5.950 | 5.659 | 1,430,504 |
| 2026-01-16 | 5.450 | 5.900 | 5.450 | 5.900 | 5.611 | 3,712,110 |
| 2026-01-15 | 5.350 | 5.450 | 5.300 | 5.450 | 5.183 | 682,006 |
| 2026-01-14 | 5.300 | 5.350 | 5.250 | 5.350 | 5.088 | 1,185,200 |
| 2026-01-13 | 5.300 | 5.300 | 5.250 | 5.300 | 5.040 | 605,302 |
| 2026-01-12 | 5.450 | 5.450 | 5.200 | 5.300 | 5.040 | 1,593,823 |
| 2026-01-09 | 5.400 | 5.450 | 5.400 | 5.450 | 5.183 | 549,501 |
| 2026-01-08 | 5.450 | 5.450 | 5.400 | 5.450 | 5.183 | 200,501 |
| 2026-01-07 | 5.500 | 5.500 | 5.350 | 5.450 | 5.183 | 889,620 |
| 2026-01-06 | 5.500 | 5.500 | 5.450 | 5.500 | 5.231 | 239,204 |
| 2026-01-05 | 5.550 | 5.550 | 5.450 | 5.500 | 5.231 | 336,701 |
| 2025-12-30 | 5.550 | 5.550 | 5.450 | 5.500 | 5.231 | 1,706,605 |
| 2025-12-29 | 5.500 | 5.550 | 5.450 | 5.500 | 5.231 | 1,374,911 |
| 2025-12-26 | 5.450 | 5.500 | 5.400 | 5.500 | 5.231 | 2,548,841 |
| 2025-12-25 | 5.600 | 5.650 | 5.500 | 5.500 | 5.231 | 2,296,000 |
| 2025-12-24 | 5.500 | 5.600 | 5.450 | 5.600 | 5.326 | 1,248,202 |
| 2025-12-23 | 5.400 | 5.550 | 5.400 | 5.500 | 5.231 | 1,539,700 |
| 2025-12-22 | 5.500 | 5.500 | 5.250 | 5.400 | 5.136 | 2,743,500 |
| 2025-12-19 | 5.550 | 5.600 | 5.450 | 5.500 | 5.231 | 1,488,522 |
| 2025-12-18 | 5.450 | 5.600 | 5.450 | 5.600 | 5.326 | 1,776,100 |
| 2025-12-17 | 5.500 | 5.500 | 5.350 | 5.400 | 5.136 | 3,566,605 |
| 2025-12-16 | 5.350 | 5.450 | 5.350 | 5.450 | 5.183 | 845,508 |
| 2025-12-15 | 5.450 | 5.450 | 5.350 | 5.450 | 5.183 | 1,180,103 |
| 2025-12-12 | 5.400 | 5.450 | 5.300 | 5.450 | 5.183 | 1,515,218 |
| 2025-12-11 | 5.250 | 5.450 | 5.200 | 5.450 | 5.183 | 2,495,199 |
| 2025-12-09 | 5.100 | 5.300 | 5.000 | 5.250 | 4.993 | 3,177,675 |
| 2025-12-08 | 5.300 | 5.400 | 5.000 | 5.050 | 4.803 | 3,954,319 |
| 2025-12-04 | 5.400 | 5.400 | 5.250 | 5.300 | 5.040 | 2,452,477 |
| 2025-12-03 | 5.500 | 5.600 | 5.250 | 5.350 | 5.088 | 2,729,942 |
| 2025-12-02 | 5.350 | 5.500 | 5.300 | 5.500 | 5.231 | 3,687,321 |
| 2025-12-01 | 5.450 | 5.450 | 5.250 | 5.350 | 5.088 | 1,656,233 |
| 2025-11-28 | 5.450 | 5.500 | 5.350 | 5.450 | 5.183 | 1,176,701 |
| 2025-11-27 | 5.350 | 5.500 | 5.250 | 5.500 | 5.231 | 2,140,503 |
| 2025-11-26 | 5.600 | 5.600 | 5.250 | 5.350 | 5.088 | 2,271,642 |
| 2025-11-25 | 5.400 | 5.600 | 5.400 | 5.550 | 5.278 | 2,747,711 |
| 2025-11-24 | 5.550 | 5.550 | 5.350 | 5.350 | 5.088 | 281,904 |
| 2025-11-21 | 5.450 | 5.550 | 5.400 | 5.500 | 5.231 | 1,247,108 |
| 2025-11-20 | 5.500 | 5.550 | 5.350 | 5.450 | 5.183 | 812,322 |
| 2025-11-19 | 5.550 | 5.550 | 5.200 | 5.500 | 5.231 | 1,587,263 |
| 2025-11-18 | 5.600 | 5.650 | 5.450 | 5.550 | 5.278 | 553,203 |
| 2025-11-17 | 5.750 | 5.750 | 5.550 | 5.650 | 5.373 | 713,103 |
| 2025-11-14 | 5.850 | 5.850 | 5.600 | 5.750 | 5.468 | 577,720 |
| 2025-11-13 | 5.850 | 5.900 | 5.700 | 5.850 | 5.564 | 721,000 |
| 2025-11-12 | 5.950 | 6.000 | 5.750 | 5.850 | 5.564 | 891,523 |
| 2025-11-11 | 5.900 | 5.950 | 5.700 | 5.850 | 5.564 | 709,728 |
| 2025-11-10 | 6.000 | 6.000 | 5.900 | 5.900 | 5.611 | 162,119 |
| 2025-11-07 | 6.000 | 6.050 | 5.900 | 6.000 | 5.706 | 485,001 |
| 2025-11-06 | 6.000 | 6.050 | 5.950 | 6.000 | 5.706 | 357,000 |
| 2025-11-05 | 5.950 | 6.000 | 5.900 | 5.900 | 5.611 | 154,568 |
| 2025-11-04 | 6.050 | 6.050 | 5.950 | 6.000 | 5.706 | 75,400 |
| 2025-11-03 | 6.050 | 6.100 | 5.950 | 6.050 | 5.754 | 218,500 |
| 2025-10-31 | 6.100 | 6.100 | 6.000 | 6.000 | 5.706 | 215,319 |
| 2025-10-30 | 6.100 | 6.100 | 6.050 | 6.100 | 5.801 | 41,800 |
| 2025-10-29 | 6.050 | 6.100 | 6.050 | 6.100 | 5.801 | 175,907 |
| 2025-10-28 | 6.100 | 6.150 | 6.050 | 6.050 | 5.754 | 349,800 |
| 2025-10-27 | 6.100 | 6.150 | 6.050 | 6.100 | 5.801 | 506,930 |
| 2025-10-24 | 6.000 | 6.100 | 6.000 | 6.100 | 5.801 | 741,300 |
| 2025-10-22 | 5.800 | 6.000 | 5.800 | 5.950 | 5.659 | 386,822 |
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.