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 |
| 2026-09-18 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 1,148,411 |
| 2026-09-17 | 5.550 | 5.700 | 5.550 | 5.600 | 5.600 | 899,501 |
| 2026-09-16 | 5.650 | 5.650 | 5.500 | 5.550 | 5.550 | 2,591,900 |
| 2026-09-15 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 1,358,250 |
| 2026-09-14 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 527,700 |
| 2026-09-11 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 635,800 |
| 2026-09-10 | 5.900 | 6.050 | 5.750 | 5.800 | 5.800 | 1,956,699 |
| 2026-09-09 | 5.900 | 5.950 | 5.750 | 5.850 | 5.850 | 2,272,202 |
| 2026-09-08 | 6.050 | 6.100 | 5.850 | 5.900 | 5.900 | 5,016,003 |
| 2026-09-07 | 6.000 | 6.050 | 5.800 | 6.050 | 6.050 | 1,952,878 |
| 2026-09-04 | 5.700 | 6.050 | 5.700 | 6.050 | 6.050 | 6,570,938 |
| 2026-09-03 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 841,603 |
| 2026-09-02 | 5.650 | 5.750 | 5.600 | 5.650 | 5.650 | 762,502 |
| 2026-09-01 | 5.750 | 5.900 | 5.700 | 5.700 | 5.700 | 1,518,900 |
| 2026-08-31 | 5.650 | 5.750 | 5.600 | 5.700 | 5.700 | 780,101 |
| 2026-08-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 915,520 |
| 2026-08-27 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 582,600 |
| 2026-08-26 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 904,101 |
| 2026-08-25 | 5.800 | 5.800 | 5.750 | 5.800 | 5.660 | 788,254 |
| 2026-08-24 | 5.950 | 5.950 | 5.750 | 5.800 | 5.660 | 1,899,500 |
| 2026-08-21 | 6.100 | 6.150 | 5.950 | 5.950 | 5.806 | 4,766,781 |
| 2026-08-20 | 5.850 | 6.050 | 5.750 | 5.900 | 5.758 | 3,211,141 |
| 2026-08-19 | 5.750 | 5.850 | 5.750 | 5.800 | 5.660 | 1,404,504 |
| 2026-08-18 | 5.650 | 5.850 | 5.650 | 5.850 | 5.709 | 3,165,519 |
| 2026-08-17 | 5.500 | 5.650 | 5.500 | 5.650 | 5.514 | 864,400 |
| 2026-08-14 | 5.600 | 5.600 | 5.500 | 5.500 | 5.367 | 1,442,639 |
| 2026-08-13 | 5.550 | 5.650 | 5.550 | 5.600 | 5.465 | 489,700 |
| 2026-08-11 | 5.650 | 5.650 | 5.550 | 5.550 | 5.416 | 1,084,447 |
| 2026-08-10 | 5.700 | 5.750 | 5.600 | 5.650 | 5.514 | 922,010 |
| 2026-08-07 | 5.700 | 5.700 | 5.650 | 5.700 | 5.562 | 717,301 |
| 2026-08-06 | 5.750 | 5.750 | 5.700 | 5.700 | 5.562 | 588,911 |
| 2026-08-05 | 5.750 | 5.850 | 5.700 | 5.750 | 5.611 | 1,683,300 |
| 2026-08-04 | 5.900 | 5.950 | 5.750 | 5.800 | 5.660 | 1,963,532 |
| 2026-08-03 | 5.850 | 6.000 | 5.800 | 5.950 | 5.806 | 4,863,564 |
| 2026-07-31 | 5.600 | 5.950 | 5.550 | 5.900 | 5.758 | 9,063,611 |
| 2026-07-30 | 5.700 | 5.700 | 5.550 | 5.600 | 5.465 | 2,272,711 |
| 2026-07-27 | 5.600 | 5.750 | 5.600 | 5.750 | 5.611 | 2,635,400 |
| 2026-07-24 | 5.550 | 5.600 | 5.500 | 5.550 | 5.416 | 824,610 |
| 2026-07-23 | 5.550 | 5.650 | 5.550 | 5.550 | 5.416 | 1,120,200 |
| 2026-07-22 | 5.600 | 5.650 | 5.500 | 5.550 | 5.416 | 1,205,400 |
| 2026-07-21 | 5.600 | 5.650 | 5.550 | 5.600 | 5.465 | 1,339,402 |
Page 1 of 5 · 241 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.