Samart Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 236,880 |
| 2026-10-15 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 148,200 |
| 2026-10-14 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 174,600 |
| 2026-10-12 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 253,400 |
| 2026-10-09 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 289,800 |
| 2026-10-08 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 429,715 |
| 2026-10-07 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 303,701 |
| 2026-10-06 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 173,920 |
| 2026-10-05 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 181,223 |
| 2026-10-02 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 479,125 |
| 2026-10-01 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 454,206 |
| 2026-09-30 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 2,354,800 |
| 2026-09-29 | 5.550 | 5.600 | 5.450 | 5.450 | 5.450 | 1,065,100 |
| 2026-09-28 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 1,151,300 |
| 2026-09-25 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 214,522 |
| 2026-09-24 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 1,088,425 |
| 2026-09-23 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 178,703 |
| 2026-09-22 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 560,000 |
| 2026-09-21 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 419,911 |
Page 1 of 1 · 19 trading days
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.