Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.200 | 6.450 | 6.200 | 6.350 | 5.945 | 4,253,125 |
| 2025-04-21 | 6.250 | 6.250 | 6.200 | 6.200 | 5.805 | 5,003,700 |
| 2025-04-18 | 6.200 | 6.250 | 6.100 | 6.150 | 5.758 | 3,672,001 |
| 2025-04-17 | 6.150 | 6.250 | 6.050 | 6.250 | 5.852 | 3,551,918 |
| 2025-04-16 | 6.100 | 6.150 | 6.000 | 6.150 | 5.758 | 6,965,200 |
| 2025-04-11 | 6.000 | 6.050 | 5.900 | 6.050 | 5.665 | 4,023,411 |
| 2025-04-10 | 6.000 | 6.150 | 5.850 | 5.950 | 5.571 | 6,806,018 |
| 2025-04-09 | 5.750 | 6.000 | 5.750 | 5.850 | 5.477 | 7,759,902 |
| 2025-04-08 | 6.500 | 6.550 | 5.750 | 5.850 | 5.477 | 7,033,855 |
| 2025-04-04 | 7.000 | 7.000 | 6.600 | 6.700 | 6.273 | 5,403,825 |
| 2025-04-03 | 6.950 | 7.000 | 6.900 | 6.950 | 6.507 | 3,419,602 |
| 2025-04-02 | 7.000 | 7.100 | 7.000 | 7.050 | 6.601 | 5,920,353 |
| 2025-04-01 | 6.950 | 7.000 | 6.900 | 7.000 | 6.554 | 3,593,005 |
| 2025-03-31 | 6.900 | 6.950 | 6.850 | 6.900 | 6.460 | 2,843,000 |
| 2025-03-28 | 6.900 | 7.050 | 6.900 | 6.950 | 6.507 | 1,752,500 |
| 2025-03-27 | 7.050 | 7.050 | 6.900 | 6.950 | 6.507 | 3,297,001 |
| 2025-03-26 | 6.900 | 7.100 | 6.850 | 7.000 | 6.554 | 3,969,126 |
| 2025-03-25 | 6.950 | 6.950 | 6.750 | 6.850 | 6.414 | 2,067,829 |
| 2025-03-24 | 6.900 | 6.950 | 6.850 | 6.950 | 6.507 | 2,691,203 |
| 2025-03-21 | 7.000 | 7.050 | 6.800 | 6.850 | 6.414 | 3,800,309 |
| 2025-03-20 | 6.900 | 7.100 | 6.850 | 7.000 | 6.554 | 7,760,500 |
| 2025-03-19 | 6.750 | 6.950 | 6.700 | 6.900 | 6.460 | 5,721,611 |
| 2025-03-18 | 6.850 | 6.850 | 6.700 | 6.750 | 6.320 | 1,894,731 |
| 2025-03-17 | 6.800 | 6.800 | 6.700 | 6.750 | 6.320 | 1,741,900 |
| 2025-03-14 | 6.600 | 6.750 | 6.550 | 6.750 | 6.320 | 2,611,000 |
| 2025-03-13 | 6.750 | 6.750 | 6.550 | 6.600 | 6.179 | 2,147,500 |
| 2025-03-12 | 6.800 | 6.800 | 6.650 | 6.700 | 6.273 | 2,085,014 |
| 2025-03-11 | 6.750 | 6.800 | 6.600 | 6.750 | 6.320 | 1,617,300 |
| 2025-03-10 | 6.800 | 6.800 | 6.700 | 6.800 | 6.367 | 2,004,702 |
| 2025-03-07 | 6.850 | 6.850 | 6.750 | 6.750 | 6.320 | 1,795,950 |
| 2025-03-06 | 6.950 | 6.950 | 6.750 | 6.800 | 6.367 | 2,887,101 |
| 2025-03-05 | 6.800 | 6.950 | 6.700 | 6.950 | 6.507 | 4,054,449 |
| 2025-03-04 | 6.750 | 6.900 | 6.750 | 6.750 | 6.320 | 4,655,911 |
| 2025-03-03 | 6.650 | 6.700 | 6.650 | 6.700 | 6.273 | 2,213,702 |
| 2025-02-28 | 6.700 | 6.700 | 6.600 | 6.650 | 6.226 | 3,156,310 |
| 2025-02-27 | 6.750 | 6.750 | 6.600 | 6.650 | 6.226 | 3,516,334 |
| 2025-02-26 | 6.700 | 6.750 | 6.500 | 6.700 | 6.273 | 4,210,230 |
| 2025-02-25 | 6.800 | 6.800 | 6.450 | 6.600 | 6.179 | 4,972,524 |
| 2025-02-24 | 7.050 | 7.050 | 6.400 | 6.750 | 6.320 | 8,508,044 |
| 2025-02-21 | 7.150 | 7.200 | 6.900 | 7.000 | 6.554 | 4,407,701 |
| 2025-02-20 | 7.150 | 7.250 | 7.000 | 7.150 | 6.694 | 4,986,502 |
| 2025-02-19 | 7.150 | 7.200 | 7.100 | 7.150 | 6.694 | 2,361,700 |
| 2025-02-18 | 7.100 | 7.200 | 7.000 | 7.050 | 6.601 | 4,937,800 |
| 2025-02-17 | 7.150 | 7.150 | 6.700 | 7.000 | 6.554 | 9,622,933 |
| 2025-02-14 | 7.150 | 7.150 | 7.050 | 7.100 | 6.648 | 2,854,307 |
| 2025-02-13 | 7.050 | 7.100 | 7.000 | 7.100 | 6.648 | 2,111,132 |
| 2025-02-11 | 7.000 | 7.100 | 7.000 | 7.050 | 6.601 | 4,715,111 |
| 2025-02-10 | 6.800 | 7.200 | 6.750 | 7.050 | 6.601 | 8,373,407 |
| 2025-02-07 | 6.550 | 6.800 | 6.550 | 6.800 | 6.367 | 5,697,728 |
| 2025-02-06 | 6.400 | 6.550 | 6.350 | 6.550 | 6.133 | 4,231,100 |
| 2025-02-05 | 6.450 | 6.500 | 6.200 | 6.400 | 5.992 | 2,093,150 |
| 2025-02-04 | 6.450 | 6.500 | 6.200 | 6.500 | 6.086 | 1,034,300 |
| 2025-02-03 | 6.300 | 6.400 | 6.000 | 6.400 | 5.992 | 2,384,249 |
| 2025-01-31 | 6.550 | 6.600 | 6.300 | 6.500 | 6.086 | 1,430,758 |
| 2025-01-30 | 6.600 | 6.700 | 6.500 | 6.550 | 6.133 | 700,809 |
| 2025-01-29 | 6.700 | 6.800 | 6.650 | 6.650 | 6.226 | 724,203 |
| 2025-01-28 | 6.750 | 6.850 | 6.700 | 6.750 | 6.320 | 1,434,585 |
| 2025-01-27 | 6.600 | 6.800 | 6.550 | 6.700 | 6.273 | 2,326,818 |
| 2025-01-24 | 6.350 | 6.600 | 6.250 | 6.550 | 6.133 | 1,193,647 |
| 2025-01-23 | 6.450 | 6.450 | 6.300 | 6.400 | 5.992 | 1,138,822 |
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.