Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.000 | 6.000 | 5.850 | 5.900 | 5.611 | 73,800 |
| 2025-10-20 | 5.900 | 6.050 | 5.900 | 5.950 | 5.659 | 624,252 |
| 2025-10-17 | 6.000 | 6.000 | 5.950 | 5.950 | 5.659 | 37,902 |
| 2025-10-16 | 6.000 | 6.050 | 5.950 | 5.950 | 5.659 | 184,318 |
| 2025-10-15 | 6.100 | 6.100 | 6.000 | 6.050 | 5.754 | 706,800 |
| 2025-10-14 | 5.950 | 6.050 | 5.950 | 6.050 | 5.754 | 907,819 |
| 2025-10-10 | 6.000 | 6.000 | 5.900 | 5.950 | 5.659 | 350,454 |
| 2025-10-09 | 6.050 | 6.050 | 5.900 | 6.000 | 5.706 | 539,222 |
| 2025-10-08 | 6.050 | 6.050 | 5.950 | 6.050 | 5.754 | 144,287 |
| 2025-10-07 | 6.000 | 6.050 | 5.950 | 6.050 | 5.754 | 1,248,278 |
| 2025-10-06 | 6.000 | 6.050 | 5.950 | 5.950 | 5.659 | 196,201 |
| 2025-10-03 | 6.050 | 6.100 | 6.000 | 6.000 | 5.706 | 531,900 |
| 2025-10-02 | 6.050 | 6.050 | 5.950 | 6.000 | 5.706 | 701,750 |
| 2025-10-01 | 6.050 | 6.100 | 5.950 | 6.050 | 5.754 | 260,319 |
| 2025-09-30 | 6.000 | 6.100 | 6.000 | 6.050 | 5.754 | 174,811 |
| 2025-09-29 | 6.100 | 6.100 | 5.950 | 6.000 | 5.706 | 696,443 |
| 2025-09-26 | 6.150 | 6.150 | 6.000 | 6.100 | 5.801 | 1,697,304 |
| 2025-09-25 | 6.100 | 6.200 | 6.100 | 6.200 | 5.896 | 1,111,801 |
| 2025-09-24 | 6.050 | 6.150 | 6.050 | 6.100 | 5.801 | 813,910 |
| 2025-09-23 | 6.050 | 6.100 | 6.000 | 6.050 | 5.754 | 898,805 |
| 2025-09-22 | 6.000 | 6.100 | 6.000 | 6.050 | 5.754 | 1,154,000 |
| 2025-09-19 | 6.050 | 6.100 | 6.000 | 6.000 | 5.706 | 250,249 |
| 2025-09-18 | 6.050 | 6.150 | 6.050 | 6.050 | 5.754 | 514,450 |
| 2025-09-17 | 6.150 | 6.150 | 6.100 | 6.150 | 5.849 | 977,718 |
| 2025-09-16 | 6.050 | 6.150 | 6.050 | 6.150 | 5.849 | 870,405 |
| 2025-09-15 | 6.100 | 6.150 | 6.000 | 6.050 | 5.754 | 976,526 |
| 2025-09-12 | 6.050 | 6.150 | 6.050 | 6.100 | 5.801 | 837,100 |
| 2025-09-11 | 6.100 | 6.150 | 6.050 | 6.050 | 5.754 | 452,004 |
| 2025-09-10 | 6.100 | 6.200 | 6.050 | 6.100 | 5.801 | 715,902 |
| 2025-09-09 | 6.250 | 6.300 | 6.000 | 6.100 | 5.801 | 3,955,316 |
| 2025-09-08 | 6.400 | 6.450 | 6.250 | 6.250 | 5.944 | 3,255,214 |
| 2025-09-05 | 6.400 | 6.400 | 6.350 | 6.400 | 6.087 | 151,000 |
| 2025-09-04 | 6.400 | 6.500 | 6.350 | 6.350 | 6.039 | 492,019 |
| 2025-09-03 | 6.400 | 6.400 | 6.350 | 6.350 | 6.039 | 49,819 |
| 2025-09-02 | 6.550 | 6.550 | 6.350 | 6.350 | 6.039 | 446,805 |
| 2025-09-01 | 6.450 | 6.550 | 6.350 | 6.450 | 6.134 | 692,851 |
| 2025-08-29 | 6.450 | 6.450 | 6.300 | 6.450 | 6.134 | 586,301 |
| 2025-08-28 | 6.400 | 6.450 | 6.350 | 6.450 | 6.134 | 379,401 |
| 2025-08-27 | 6.400 | 6.450 | 6.350 | 6.400 | 6.087 | 124,010 |
| 2025-08-26 | 6.400 | 6.500 | 6.400 | 6.450 | 6.039 | 829,408 |
| 2025-08-25 | 6.300 | 6.500 | 6.250 | 6.450 | 6.039 | 866,200 |
| 2025-08-22 | 6.250 | 6.350 | 6.250 | 6.300 | 5.899 | 324,200 |
| 2025-08-21 | 6.350 | 6.350 | 6.250 | 6.250 | 5.852 | 211,500 |
| 2025-08-20 | 6.300 | 6.350 | 6.250 | 6.350 | 5.945 | 461,200 |
| 2025-08-19 | 6.350 | 6.400 | 6.250 | 6.300 | 5.899 | 378,378 |
| 2025-08-18 | 6.400 | 6.450 | 6.250 | 6.350 | 5.945 | 721,900 |
| 2025-08-15 | 6.400 | 6.450 | 6.300 | 6.450 | 6.039 | 416,900 |
| 2025-08-14 | 6.550 | 6.550 | 6.300 | 6.400 | 5.992 | 828,000 |
| 2025-08-13 | 6.450 | 6.550 | 6.400 | 6.550 | 6.133 | 674,910 |
| 2025-08-08 | 6.450 | 6.500 | 6.400 | 6.500 | 6.086 | 488,003 |
| 2025-08-07 | 6.350 | 6.500 | 6.350 | 6.450 | 6.039 | 1,703,405 |
| 2025-08-06 | 6.300 | 6.350 | 6.250 | 6.350 | 5.945 | 339,900 |
| 2025-08-05 | 6.100 | 6.300 | 6.100 | 6.300 | 5.899 | 700,100 |
| 2025-08-04 | 6.100 | 6.200 | 6.050 | 6.100 | 5.711 | 1,174,339 |
| 2025-08-01 | 6.300 | 6.300 | 6.000 | 6.100 | 5.711 | 1,920,226 |
| 2025-07-31 | 6.400 | 6.400 | 6.250 | 6.250 | 5.852 | 852,031 |
| 2025-07-30 | 6.400 | 6.450 | 6.350 | 6.450 | 6.039 | 252,817 |
| 2025-07-29 | 6.450 | 6.500 | 6.300 | 6.400 | 5.992 | 464,606 |
| 2025-07-25 | 6.350 | 6.450 | 6.250 | 6.450 | 6.039 | 545,600 |
| 2025-07-24 | 6.500 | 6.500 | 6.250 | 6.300 | 5.899 | 1,492,483 |
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.