Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.400 | 6.450 | 6.400 | 6.400 | 5.992 | 440,397 |
| 2025-01-21 | 6.400 | 6.450 | 6.400 | 6.400 | 5.992 | 250,516 |
| 2025-01-20 | 6.550 | 6.550 | 6.350 | 6.350 | 5.945 | 1,602,000 |
| 2025-01-17 | 6.600 | 6.700 | 6.450 | 6.500 | 6.086 | 3,079,300 |
| 2025-01-16 | 6.550 | 6.550 | 6.250 | 6.550 | 6.133 | 3,091,635 |
| 2025-01-15 | 6.350 | 6.550 | 6.300 | 6.550 | 6.133 | 1,081,219 |
| 2025-01-14 | 6.650 | 6.650 | 6.100 | 6.450 | 6.039 | 5,283,888 |
| 2025-01-13 | 6.650 | 6.700 | 6.500 | 6.650 | 6.226 | 1,364,221 |
| 2025-01-10 | 6.650 | 6.750 | 6.500 | 6.700 | 6.273 | 1,157,821 |
| 2025-01-09 | 6.750 | 6.750 | 6.400 | 6.700 | 6.273 | 3,545,940 |
| 2025-01-08 | 6.750 | 6.850 | 6.650 | 6.750 | 6.320 | 1,594,924 |
| 2025-01-07 | 6.650 | 6.750 | 6.550 | 6.750 | 6.320 | 696,728 |
| 2025-01-06 | 6.850 | 6.850 | 6.500 | 6.650 | 6.226 | 1,577,739 |
| 2025-01-03 | 6.800 | 6.850 | 6.650 | 6.800 | 6.367 | 841,108 |
| 2025-01-02 | 6.650 | 6.900 | 6.650 | 6.800 | 6.367 | 1,689,612 |
| 2024-12-30 | 6.850 | 6.850 | 6.600 | 6.700 | 6.273 | 746,600 |
| 2024-12-27 | 6.700 | 6.850 | 6.600 | 6.650 | 6.226 | 743,505 |
| 2024-12-26 | 6.800 | 6.800 | 6.700 | 6.700 | 6.273 | 745,901 |
| 2024-12-25 | 6.800 | 6.800 | 6.600 | 6.650 | 6.226 | 1,108,000 |
| 2024-12-24 | 6.750 | 6.800 | 6.700 | 6.750 | 6.320 | 679,000 |
| 2024-12-23 | 6.450 | 6.700 | 6.350 | 6.650 | 6.226 | 2,042,935 |
| 2024-12-20 | 6.500 | 6.600 | 6.300 | 6.550 | 6.133 | 3,402,058 |
| 2024-12-19 | 6.500 | 6.650 | 6.350 | 6.650 | 6.226 | 2,287,809 |
| 2024-12-18 | 6.500 | 6.600 | 6.250 | 6.550 | 6.133 | 2,182,204 |
| 2024-12-17 | 7.000 | 7.000 | 6.500 | 6.500 | 6.086 | 4,319,694 |
| 2024-12-16 | 6.900 | 7.050 | 6.900 | 7.000 | 6.554 | 1,887,374 |
| 2024-12-13 | 7.050 | 7.100 | 6.950 | 7.000 | 6.554 | 2,450,829 |
| 2024-12-12 | 7.300 | 7.300 | 7.000 | 7.150 | 6.694 | 2,756,267 |
| 2024-12-11 | 7.200 | 7.500 | 7.200 | 7.300 | 6.835 | 2,297,200 |
| 2024-12-09 | 7.200 | 7.250 | 7.100 | 7.200 | 6.741 | 632,800 |
| 2024-12-06 | 7.200 | 7.300 | 7.150 | 7.250 | 6.788 | 1,087,853 |
| 2024-12-04 | 7.350 | 7.450 | 7.250 | 7.250 | 6.788 | 881,105 |
| 2024-12-03 | 7.300 | 7.450 | 7.250 | 7.300 | 6.835 | 1,508,506 |
| 2024-12-02 | 7.100 | 7.300 | 7.100 | 7.300 | 6.835 | 1,394,028 |
| 2024-11-29 | 7.250 | 7.300 | 7.150 | 7.300 | 6.835 | 1,130,402 |
| 2024-11-28 | 7.250 | 7.350 | 7.100 | 7.250 | 6.788 | 1,301,200 |
| 2024-11-27 | 7.000 | 7.250 | 6.650 | 7.200 | 6.741 | 7,078,242 |
| 2024-11-26 | 7.550 | 7.650 | 7.050 | 7.050 | 6.601 | 4,762,249 |
| 2024-11-25 | 7.750 | 7.750 | 7.500 | 7.550 | 7.069 | 1,737,600 |
| 2024-11-22 | 7.600 | 7.800 | 7.600 | 7.750 | 7.256 | 1,756,206 |
| 2024-11-21 | 7.550 | 7.850 | 7.550 | 7.600 | 7.116 | 3,452,378 |
| 2024-11-20 | 7.650 | 7.650 | 7.350 | 7.550 | 7.069 | 2,601,717 |
| 2024-11-19 | 7.700 | 7.750 | 7.550 | 7.650 | 7.163 | 3,290,711 |
| 2024-11-18 | 7.350 | 7.700 | 7.350 | 7.700 | 7.209 | 10,377,180 |
| 2024-11-15 | 7.350 | 7.500 | 7.150 | 7.350 | 6.882 | 5,347,752 |
| 2024-11-14 | 7.050 | 7.200 | 7.050 | 7.200 | 6.741 | 1,506,701 |
| 2024-11-13 | 7.200 | 7.400 | 7.050 | 7.100 | 6.648 | 3,278,400 |
| 2024-11-12 | 7.100 | 7.150 | 7.000 | 7.150 | 6.694 | 1,716,301 |
| 2024-11-11 | 6.950 | 7.250 | 6.950 | 7.200 | 6.741 | 1,767,105 |
| 2024-11-08 | 7.000 | 7.100 | 6.950 | 7.000 | 6.554 | 907,200 |
| 2024-11-07 | 6.900 | 7.050 | 6.850 | 7.000 | 6.554 | 1,351,140 |
| 2024-11-06 | 7.100 | 7.250 | 7.000 | 7.000 | 6.554 | 1,211,701 |
| 2024-11-05 | 7.000 | 7.150 | 6.750 | 7.100 | 6.648 | 2,702,900 |
| 2024-11-04 | 7.100 | 7.100 | 6.950 | 7.050 | 6.601 | 807,111 |
| 2024-11-01 | 7.300 | 7.300 | 7.050 | 7.100 | 6.648 | 1,353,000 |
| 2024-10-31 | 7.400 | 7.450 | 7.300 | 7.300 | 6.835 | 1,602,798 |
| 2024-10-30 | 7.300 | 7.450 | 7.250 | 7.400 | 6.929 | 2,635,606 |
| 2024-10-29 | 7.300 | 7.450 | 7.200 | 7.300 | 6.835 | 2,559,636 |
| 2024-10-28 | 7.200 | 7.350 | 7.050 | 7.250 | 6.788 | 1,200,315 |
| 2024-10-25 | 7.200 | 7.250 | 7.100 | 7.200 | 6.741 | 1,097,801 |
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.