Samart Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.350	6.550	6.350	6.550	6.133	1,671,503
2025-07-22	6.250	6.300	6.200	6.300	5.899	428,503
2025-07-21	6.400	6.400	6.250	6.250	5.852	544,800
2025-07-18	6.300	6.400	6.300	6.400	5.992	817,300
2025-07-17	6.250	6.350	6.250	6.250	5.852	775,010
2025-07-16	6.250	6.300	6.250	6.250	5.852	385,203
2025-07-15	6.300	6.300	6.200	6.300	5.899	660,001
2025-07-14	6.200	6.300	6.200	6.250	5.852	473,775
2025-07-11	6.250	6.300	6.200	6.300	5.899	871,413
2025-07-09	6.250	6.250	6.150	6.250	5.852	859,004
2025-07-08	6.150	6.250	6.100	6.250	5.852	1,287,000
2025-07-07	6.300	6.400	6.200	6.200	5.805	1,751,012
2025-07-04	6.350	6.350	6.250	6.350	5.945	598,901
2025-07-03	6.300	6.350	6.150	6.350	5.945	1,395,602
2025-07-02	6.300	6.300	6.200	6.300	5.899	347,901
2025-07-01	6.300	6.300	6.200	6.300	5.899	296,400
2025-06-30	6.100	6.250	6.100	6.250	5.852	302,100
2025-06-27	6.300	6.300	6.100	6.100	5.711	453,803
2025-06-26	6.300	6.350	6.200	6.200	5.805	471,200
2025-06-25	6.300	6.300	6.200	6.300	5.899	462,600
2025-06-24	6.200	6.300	6.100	6.300	5.899	900,900
2025-06-23	6.150	6.200	5.950	6.150	5.758	1,420,200
2025-06-20	6.100	6.250	6.100	6.200	5.805	602,903
2025-06-19	6.200	6.250	6.000	6.100	5.711	1,135,328
2025-06-18	6.250	6.300	6.150	6.250	5.852	395,721
2025-06-17	6.150	6.250	6.050	6.250	5.852	667,320
2025-06-16	6.200	6.200	5.950	6.150	5.758	900,301
2025-06-13	6.350	6.350	5.750	6.200	5.805	4,777,830
2025-06-12	6.400	6.400	6.200	6.250	5.852	1,366,600
2025-06-11	6.400	6.400	6.300	6.400	5.992	587,100
2025-06-10	6.350	6.450	6.250	6.350	5.945	1,534,501
2025-06-09	6.500	6.500	6.150	6.250	5.852	1,677,319
2025-06-06	6.400	6.500	6.350	6.450	6.039	1,576,305
2025-06-05	6.350	6.400	6.300	6.350	5.945	652,800
2025-06-04	6.250	6.300	6.200	6.300	5.899	635,000
2025-05-30	6.200	6.350	6.200	6.200	5.805	1,258,903
2025-05-29	6.200	6.250	6.050	6.250	5.852	2,307,410
2025-05-28	6.200	6.250	6.050	6.200	5.805	1,620,325
2025-05-27	6.500	6.500	6.150	6.150	5.758	2,937,501
2025-05-26	6.550	6.600	6.500	6.500	6.086	1,912,102
2025-05-23	6.700	6.700	6.600	6.600	6.179	1,115,202
2025-05-22	6.750	6.750	6.650	6.700	6.273	2,275,710
2025-05-21	6.800	6.850	6.750	6.800	6.367	2,444,512
2025-05-20	6.750	6.850	6.650	6.750	6.320	2,874,300
2025-05-19	6.700	6.850	6.600	6.800	6.367	5,626,847
2025-05-16	6.700	6.800	6.600	6.650	6.226	5,277,526
2025-05-15	6.850	6.850	6.550	6.650	6.226	4,520,613
2025-05-14	7.100	7.150	6.650	6.800	6.367	8,157,406
2025-05-13	6.900	7.050	6.800	7.050	6.601	3,378,401
2025-05-09	6.700	6.850	6.600	6.850	6.414	3,520,611
2025-05-08	6.600	6.650	6.400	6.600	6.179	3,696,128
2025-05-07	6.900	6.900	6.550	6.550	6.133	5,331,681
2025-05-06	7.050	7.150	6.900	6.900	6.460	7,214,859
2025-05-02	6.950	7.100	6.800	7.050	6.601	7,862,411
2025-04-30	6.950	6.950	6.800	6.950	6.507	4,988,201
2025-04-29	6.850	6.950	6.850	6.950	6.507	2,028,004
2025-04-28	6.950	6.950	6.800	6.850	6.414	3,183,213
2025-04-25	6.750	7.000	6.750	6.950	6.507	5,740,616
2025-04-24	6.700	6.800	6.650	6.800	6.367	4,562,517
2025-04-23	6.300	6.650	6.300	6.600	6.179	4,862,228

← NewerPage 6 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.