Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 272,225 |
| 2026-10-19 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 161,011 |
| 2026-10-15 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 278,202 |
| 2026-10-14 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 134,430 |
| 2026-10-12 | 3.280 | 3.300 | 3.180 | 3.220 | 3.220 | 466,900 |
| 2026-10-09 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 613,900 |
| 2026-10-08 | 3.260 | 3.320 | 3.180 | 3.240 | 3.240 | 1,348,400 |
| 2026-10-07 | 3.240 | 3.320 | 3.220 | 3.240 | 3.240 | 1,788,408 |
| 2026-10-06 | 3.200 | 3.260 | 3.180 | 3.180 | 3.180 | 111,700 |
| 2026-10-05 | 3.200 | 3.280 | 3.140 | 3.160 | 3.160 | 242,804 |
| 2026-10-02 | 3.260 | 3.300 | 3.200 | 3.200 | 3.200 | 289,800 |
| 2026-10-01 | 3.220 | 3.280 | 3.140 | 3.200 | 3.200 | 322,203 |
| 2026-09-30 | 3.260 | 3.280 | 3.160 | 3.160 | 3.160 | 457,700 |
| 2026-09-29 | 3.320 | 3.340 | 3.240 | 3.260 | 3.260 | 423,400 |
| 2026-09-28 | 3.380 | 3.400 | 3.280 | 3.280 | 3.280 | 1,265,200 |
| 2026-09-25 | 3.360 | 3.420 | 3.260 | 3.340 | 3.340 | 2,977,415 |
| 2026-09-24 | 3.140 | 3.400 | 3.100 | 3.340 | 3.340 | 5,878,222 |
| 2026-09-23 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 160,600 |
| 2026-09-22 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 77,100 |
| 2026-09-21 | 3.020 | 3.080 | 3.000 | 3.040 | 3.040 | 251,100 |
| 2026-09-18 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 43,510 |
| 2026-09-17 | 2.940 | 3.000 | 2.940 | 2.960 | 2.960 | 66,900 |
| 2026-09-16 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 152,800 |
| 2026-09-15 | 3.000 | 3.020 | 2.960 | 2.980 | 2.980 | 50,100 |
| 2026-09-14 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 56,407 |
| 2026-09-11 | 3.020 | 3.020 | 2.960 | 3.000 | 3.000 | 33,100 |
| 2026-09-10 | 2.960 | 3.020 | 2.960 | 3.000 | 3.000 | 168,412 |
| 2026-09-09 | 2.980 | 3.000 | 2.940 | 2.960 | 2.960 | 199,450 |
| 2026-09-08 | 3.000 | 3.020 | 2.940 | 2.960 | 2.960 | 211,114 |
| 2026-09-07 | 2.960 | 3.020 | 2.940 | 2.980 | 2.980 | 97,601 |
| 2026-09-04 | 2.920 | 3.000 | 2.920 | 2.920 | 2.920 | 193,203 |
| 2026-09-03 | 2.980 | 3.000 | 2.920 | 2.920 | 2.920 | 203,600 |
| 2026-09-02 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 93,302 |
| 2026-09-01 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 144,100 |
| 2026-08-31 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 142,912 |
| 2026-08-28 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 155,002 |
| 2026-08-27 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 13,900 |
| 2026-08-26 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 29,000 |
| 2026-08-25 | 3.020 | 3.040 | 3.000 | 3.040 | 2.970 | 285,605 |
| 2026-08-24 | 3.020 | 3.040 | 3.000 | 3.020 | 2.951 | 217,302 |
| 2026-08-21 | 3.060 | 3.080 | 3.000 | 3.040 | 2.970 | 695,000 |
| 2026-08-20 | 3.040 | 3.100 | 3.000 | 3.040 | 2.970 | 1,339,665 |
| 2026-08-19 | 3.000 | 3.100 | 3.000 | 3.000 | 2.931 | 1,279,900 |
| 2026-08-18 | 3.020 | 3.040 | 2.960 | 2.980 | 2.911 | 765,538 |
| 2026-08-17 | 3.020 | 3.060 | 2.980 | 3.000 | 2.931 | 476,702 |
| 2026-08-14 | 3.020 | 3.060 | 3.000 | 3.060 | 2.990 | 307,610 |
| 2026-08-13 | 3.060 | 3.080 | 3.020 | 3.060 | 2.990 | 50,602 |
| 2026-08-11 | 3.040 | 3.060 | 3.020 | 3.060 | 2.990 | 50,900 |
| 2026-08-10 | 3.040 | 3.060 | 3.020 | 3.040 | 2.970 | 74,100 |
| 2026-08-07 | 3.020 | 3.060 | 3.020 | 3.060 | 2.990 | 89,302 |
| 2026-08-06 | 3.100 | 3.100 | 3.000 | 3.020 | 2.951 | 396,302 |
| 2026-08-05 | 3.120 | 3.120 | 3.060 | 3.080 | 3.009 | 36,820 |
| 2026-08-04 | 3.160 | 3.160 | 3.100 | 3.100 | 3.029 | 193,800 |
| 2026-08-03 | 3.120 | 3.180 | 3.100 | 3.140 | 3.068 | 397,600 |
| 2026-07-31 | 3.020 | 3.160 | 3.020 | 3.120 | 3.048 | 429,708 |
| 2026-07-30 | 3.040 | 3.040 | 3.000 | 3.020 | 2.951 | 47,900 |
| 2026-07-27 | 3.020 | 3.040 | 3.000 | 3.040 | 2.970 | 254,300 |
| 2026-07-24 | 3.040 | 3.060 | 3.000 | 3.040 | 2.970 | 515,800 |
| 2026-07-23 | 3.060 | 3.080 | 3.040 | 3.060 | 2.990 | 147,300 |
| 2026-07-22 | 3.120 | 3.120 | 3.040 | 3.060 | 2.990 | 315,205 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0700 THB |
| 2026-03-18 | 0.0500 THB |
| 2025-08-27 | 0.0700 THB |
| 2025-03-12 | 0.0800 THB |
| 2024-08-27 | 0.0300 THB |
| 2024-03-13 | 0.0200 THB |
| 2023-08-24 | 0.0400 THB |
| 2023-03-13 | 0.1500 THB |
| 2022-08-25 | 0.0600 THB |
| 2022-03-15 | 0.0500 THB |
| 2020-03-10 | 0.3200 THB |
| 2019-08-27 | 0.2000 THB |
| 2019-03-18 | 0.3500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.