Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.160 | 4.160 | 3.980 | 4.000 | 3.728 | 481,707 |
| 2024-07-24 | 3.960 | 4.300 | 3.960 | 4.180 | 3.896 | 584,005 |
| 2024-07-23 | 4.320 | 4.340 | 4.000 | 4.000 | 3.728 | 590,501 |
| 2024-07-19 | 4.280 | 4.480 | 4.200 | 4.320 | 4.026 | 732,403 |
| 2024-07-18 | 4.160 | 4.320 | 4.160 | 4.280 | 3.989 | 352,022 |
| 2024-07-17 | 4.060 | 4.260 | 4.060 | 4.220 | 3.933 | 506,111 |
| 2024-07-16 | 4.040 | 4.120 | 4.000 | 4.040 | 3.765 | 387,001 |
| 2024-07-15 | 4.440 | 4.440 | 3.980 | 4.040 | 3.765 | 888,001 |
| 2024-07-12 | 4.280 | 4.460 | 4.200 | 4.440 | 4.138 | 1,510,001 |
| 2024-07-11 | 4.240 | 4.340 | 4.160 | 4.280 | 3.989 | 1,037,443 |
| 2024-07-10 | 4.060 | 4.240 | 3.980 | 4.160 | 3.877 | 1,777,005 |
| 2024-07-09 | 3.820 | 4.200 | 3.820 | 4.060 | 3.784 | 4,056,118 |
| 2024-07-08 | 3.620 | 3.740 | 3.540 | 3.740 | 3.486 | 1,544,800 |
| 2024-07-05 | 3.280 | 3.540 | 3.280 | 3.540 | 3.299 | 1,495,300 |
| 2024-07-04 | 3.280 | 3.320 | 3.240 | 3.280 | 3.057 | 309,203 |
| 2024-07-03 | 3.280 | 3.340 | 3.220 | 3.280 | 3.057 | 232,702 |
| 2024-07-02 | 3.320 | 3.340 | 3.260 | 3.280 | 3.057 | 239,803 |
| 2024-07-01 | 3.360 | 3.360 | 3.260 | 3.260 | 3.038 | 138,900 |
| 2024-06-28 | 3.220 | 3.320 | 3.200 | 3.320 | 3.094 | 177,001 |
| 2024-06-27 | 3.400 | 3.420 | 3.340 | 3.360 | 3.132 | 102,504 |
| 2024-06-26 | 3.300 | 3.420 | 3.300 | 3.380 | 3.150 | 199,202 |
| 2024-06-25 | 3.280 | 3.360 | 3.280 | 3.360 | 3.132 | 209,607 |
| 2024-06-24 | 3.160 | 3.240 | 3.020 | 3.240 | 3.020 | 348,401 |
| 2024-06-21 | 3.120 | 3.120 | 3.060 | 3.100 | 2.889 | 265,000 |
| 2024-06-20 | 2.880 | 3.140 | 2.880 | 3.060 | 2.852 | 260,300 |
| 2024-06-19 | 3.080 | 3.100 | 2.800 | 2.920 | 2.722 | 995,801 |
| 2024-06-18 | 3.180 | 3.240 | 3.140 | 3.160 | 2.945 | 264,901 |
| 2024-06-17 | 3.260 | 3.360 | 3.180 | 3.180 | 2.964 | 327,000 |
| 2024-06-14 | 3.360 | 3.360 | 3.280 | 3.280 | 3.057 | 169,202 |
| 2024-06-13 | 3.460 | 3.460 | 3.360 | 3.360 | 3.132 | 71,201 |
| 2024-06-12 | 3.420 | 3.460 | 3.380 | 3.420 | 3.188 | 492,700 |
| 2024-06-11 | 3.400 | 3.420 | 3.360 | 3.400 | 3.169 | 147,700 |
| 2024-06-10 | 3.540 | 3.540 | 3.280 | 3.360 | 3.132 | 534,004 |
| 2024-06-07 | 3.600 | 3.620 | 3.480 | 3.520 | 3.281 | 319,801 |
| 2024-06-06 | 3.440 | 3.500 | 3.440 | 3.500 | 3.262 | 104,107 |
| 2024-06-05 | 3.440 | 3.500 | 3.400 | 3.440 | 3.206 | 189,510 |
| 2024-06-04 | 3.460 | 3.560 | 3.380 | 3.400 | 3.169 | 511,334 |
| 2024-05-31 | 3.400 | 3.440 | 3.400 | 3.440 | 3.206 | 276,000 |
| 2024-05-30 | 3.360 | 3.440 | 3.260 | 3.400 | 3.169 | 588,005 |
| 2024-05-29 | 3.520 | 3.520 | 3.360 | 3.360 | 3.132 | 432,109 |
| 2024-05-28 | 3.560 | 3.560 | 3.520 | 3.520 | 3.281 | 106,010 |
| 2024-05-27 | 3.500 | 3.600 | 3.500 | 3.540 | 3.299 | 261,601 |
| 2024-05-24 | 3.420 | 3.620 | 3.340 | 3.560 | 3.318 | 738,203 |
| 2024-05-23 | 3.520 | 3.580 | 3.480 | 3.480 | 3.243 | 297,301 |
| 2024-05-21 | 3.620 | 3.620 | 3.460 | 3.520 | 3.281 | 814,901 |
| 2024-05-20 | 3.920 | 3.940 | 3.660 | 3.660 | 3.411 | 1,374,802 |
| 2024-05-17 | 3.700 | 3.960 | 3.700 | 3.840 | 3.579 | 1,429,702 |
| 2024-05-16 | 3.720 | 3.780 | 3.660 | 3.700 | 3.448 | 1,161,104 |
| 2024-05-15 | 3.700 | 3.780 | 3.420 | 3.720 | 3.467 | 2,434,800 |
| 2024-05-14 | 3.700 | 3.920 | 3.660 | 3.800 | 3.542 | 2,534,702 |
| 2024-05-13 | 3.660 | 3.720 | 3.480 | 3.680 | 3.430 | 2,543,640 |
| 2024-05-10 | 3.600 | 3.660 | 3.520 | 3.640 | 3.393 | 1,670,613 |
| 2024-05-09 | 3.280 | 3.580 | 3.220 | 3.580 | 3.337 | 3,860,249 |
| 2024-05-08 | 3.040 | 3.360 | 3.000 | 3.260 | 3.038 | 4,519,552 |
| 2024-05-07 | 3.080 | 3.100 | 2.980 | 3.020 | 2.815 | 2,065,506 |
| 2024-05-03 | 2.940 | 3.000 | 2.880 | 3.000 | 2.796 | 1,120,147 |
| 2024-05-02 | 2.780 | 2.940 | 2.780 | 2.900 | 2.703 | 1,641,205 |
| 2024-04-30 | 2.820 | 2.820 | 2.720 | 2.780 | 2.591 | 900,704 |
| 2024-04-29 | 2.820 | 2.820 | 2.800 | 2.800 | 2.610 | 220,100 |
| 2024-04-26 | 2.780 | 2.880 | 2.780 | 2.800 | 2.610 | 325,200 |
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.