Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.900 | 7.150 | 6.850 | 7.150 | 6.694 | 1,349,124 |
| 2024-10-22 | 7.050 | 7.100 | 6.900 | 6.900 | 6.460 | 682,100 |
| 2024-10-21 | 7.050 | 7.100 | 7.000 | 7.050 | 6.601 | 382,801 |
| 2024-10-18 | 7.050 | 7.100 | 6.850 | 7.050 | 6.601 | 1,711,806 |
| 2024-10-17 | 7.100 | 7.100 | 6.800 | 7.000 | 6.554 | 1,914,301 |
| 2024-10-16 | 6.850 | 7.100 | 6.850 | 7.100 | 6.648 | 834,409 |
| 2024-10-15 | 7.400 | 7.400 | 6.850 | 6.850 | 6.414 | 1,455,742 |
| 2024-10-11 | 7.200 | 7.300 | 7.150 | 7.250 | 6.788 | 758,203 |
| 2024-10-10 | 7.400 | 7.450 | 7.100 | 7.200 | 6.741 | 1,651,104 |
| 2024-10-09 | 7.350 | 7.550 | 7.250 | 7.400 | 6.929 | 3,282,937 |
| 2024-10-08 | 7.250 | 7.350 | 7.100 | 7.350 | 6.882 | 2,799,035 |
| 2024-10-07 | 7.250 | 7.300 | 7.100 | 7.200 | 6.741 | 1,996,265 |
| 2024-10-04 | 6.850 | 7.200 | 6.700 | 7.150 | 6.694 | 1,766,491 |
| 2024-10-03 | 6.900 | 6.900 | 6.700 | 6.850 | 6.414 | 1,092,308 |
| 2024-10-02 | 7.000 | 7.250 | 6.900 | 6.900 | 6.460 | 1,505,566 |
| 2024-10-01 | 6.950 | 7.050 | 6.950 | 7.000 | 6.554 | 186,047 |
| 2024-09-30 | 6.950 | 7.000 | 6.850 | 6.950 | 6.507 | 353,000 |
| 2024-09-27 | 7.000 | 7.050 | 6.900 | 6.950 | 6.507 | 683,116 |
| 2024-09-26 | 6.950 | 7.050 | 6.950 | 7.000 | 6.554 | 540,102 |
| 2024-09-25 | 7.000 | 7.150 | 6.900 | 6.950 | 6.507 | 1,002,922 |
| 2024-09-24 | 6.900 | 6.950 | 6.750 | 6.950 | 6.507 | 655,503 |
| 2024-09-23 | 6.850 | 6.950 | 6.800 | 6.900 | 6.460 | 522,838 |
| 2024-09-20 | 6.850 | 6.950 | 6.800 | 6.900 | 6.460 | 1,615,906 |
| 2024-09-19 | 6.950 | 6.950 | 6.650 | 6.900 | 6.460 | 1,413,199 |
| 2024-09-18 | 6.950 | 7.000 | 6.900 | 6.900 | 6.460 | 641,916 |
| 2024-09-17 | 7.000 | 7.100 | 6.800 | 6.950 | 6.507 | 683,515 |
| 2024-09-16 | 6.950 | 6.950 | 6.750 | 6.900 | 6.460 | 1,067,527 |
| 2024-09-13 | 6.600 | 6.950 | 6.600 | 6.900 | 6.460 | 1,999,028 |
| 2024-09-12 | 6.400 | 6.600 | 6.350 | 6.550 | 6.133 | 629,454 |
| 2024-09-11 | 6.450 | 6.500 | 6.350 | 6.400 | 5.992 | 776,000 |
| 2024-09-10 | 6.700 | 6.700 | 6.400 | 6.450 | 6.039 | 1,420,903 |
| 2024-09-09 | 6.600 | 6.650 | 6.450 | 6.600 | 6.179 | 510,506 |
| 2024-09-06 | 6.600 | 6.700 | 6.500 | 6.600 | 6.179 | 1,568,702 |
| 2024-09-05 | 6.350 | 6.600 | 6.350 | 6.600 | 6.179 | 1,660,818 |
| 2024-09-04 | 6.300 | 6.300 | 6.250 | 6.300 | 5.899 | 385,342 |
| 2024-09-03 | 6.400 | 6.450 | 6.300 | 6.300 | 5.899 | 436,522 |
| 2024-09-02 | 6.350 | 6.400 | 6.300 | 6.350 | 5.945 | 618,411 |
| 2024-08-30 | 6.250 | 6.350 | 6.200 | 6.300 | 5.899 | 1,497,400 |
| 2024-08-29 | 6.450 | 6.450 | 6.150 | 6.150 | 5.758 | 1,053,100 |
| 2024-08-28 | 6.400 | 6.750 | 6.350 | 6.400 | 5.992 | 2,651,781 |
| 2024-08-27 | 6.650 | 6.650 | 6.350 | 6.400 | 5.992 | 781,810 |
| 2024-08-26 | 6.400 | 6.600 | 6.300 | 6.500 | 6.086 | 2,179,868 |
| 2024-08-23 | 6.000 | 6.500 | 6.000 | 6.400 | 5.992 | 2,733,051 |
| 2024-08-22 | 6.000 | 6.050 | 5.950 | 6.000 | 5.618 | 1,672,502 |
| 2024-08-21 | 6.050 | 6.100 | 6.000 | 6.000 | 5.618 | 1,347,725 |
| 2024-08-20 | 6.200 | 6.250 | 5.950 | 6.000 | 5.618 | 1,065,870 |
| 2024-08-19 | 6.050 | 6.200 | 6.050 | 6.200 | 5.805 | 696,305 |
| 2024-08-16 | 6.050 | 6.200 | 5.950 | 6.000 | 5.618 | 1,555,705 |
| 2024-08-15 | 6.100 | 6.100 | 5.950 | 5.950 | 5.571 | 376,400 |
| 2024-08-14 | 5.900 | 6.150 | 5.800 | 6.050 | 5.665 | 1,336,902 |
| 2024-08-13 | 5.900 | 6.100 | 5.750 | 6.050 | 5.665 | 1,170,464 |
| 2024-08-09 | 6.100 | 6.150 | 5.950 | 5.950 | 5.571 | 735,071 |
| 2024-08-08 | 6.100 | 6.100 | 5.950 | 6.000 | 5.618 | 689,350 |
| 2024-08-07 | 5.950 | 6.100 | 5.950 | 6.100 | 5.711 | 963,006 |
| 2024-08-06 | 5.950 | 6.100 | 5.900 | 5.950 | 5.571 | 1,602,500 |
| 2024-08-05 | 6.100 | 6.150 | 5.800 | 6.000 | 5.618 | 2,369,675 |
| 2024-08-02 | 6.200 | 6.250 | 6.150 | 6.250 | 5.852 | 781,700 |
| 2024-08-01 | 6.250 | 6.300 | 6.150 | 6.300 | 5.899 | 1,434,002 |
| 2024-07-31 | 6.250 | 6.350 | 6.150 | 6.250 | 5.852 | 1,363,616 |
| 2024-07-30 | 6.300 | 6.450 | 6.200 | 6.250 | 5.852 | 1,317,910 |
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.