Samart Telcoms Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.800	2.820	2.780	2.820	2.628	22,403
2024-04-24	2.840	2.840	2.760	2.800	2.610	114,200
2024-04-23	2.880	2.880	2.760	2.800	2.610	196,346
2024-04-22	2.780	2.820	2.720	2.800	2.610	274,000
2024-04-19	2.800	2.800	2.740	2.780	2.591	285,801
2024-04-18	2.800	2.880	2.780	2.820	2.628	192,500
2024-04-17	2.880	2.880	2.800	2.800	2.610	502,300
2024-04-11	2.920	2.940	2.880	2.900	2.703	172,411
2024-04-10	2.920	2.940	2.820	2.880	2.684	452,404
2024-04-09	2.880	2.940	2.820	2.940	2.740	415,502
2024-04-05	2.900	2.920	2.820	2.900	2.703	90,754
2024-04-04	3.020	3.040	2.860	2.900	2.703	1,479,000
2024-04-03	3.100	3.140	3.000	3.020	2.815	987,100
2024-04-02	3.080	3.180	3.080	3.140	2.927	378,505
2024-04-01	3.080	3.160	3.060	3.120	2.908	563,520
2024-03-29	3.080	3.140	3.080	3.080	2.871	1,159,521
2024-03-28	3.120	3.160	3.040	3.080	2.871	1,332,720
2024-03-27	2.980	3.160	2.960	3.080	2.871	4,054,644
2024-03-26	2.980	3.000	2.940	2.960	2.759	935,938
2024-03-25	2.960	3.000	2.900	2.960	2.759	1,128,245
2024-03-22	2.940	3.020	2.940	2.940	2.740	1,228,756
2024-03-21	2.840	2.940	2.840	2.940	2.740	1,073,707
2024-03-20	2.900	2.960	2.800	2.860	2.666	2,632,831
2024-03-19	2.740	2.940	2.740	2.880	2.684	6,087,321
2024-03-18	2.760	2.760	2.720	2.740	2.554	2,364,529
2024-03-15	2.640	2.740	2.640	2.700	2.516	896,222
2024-03-14	2.660	2.660	2.580	2.660	2.479	160,626
2024-03-13	2.540	2.640	2.540	2.620	2.442	465,147
2024-03-12	2.580	2.580	2.540	2.540	2.349	208,312
2024-03-11	2.500	2.580	2.500	2.580	2.386	164,222
2024-03-08	2.520	2.540	2.480	2.540	2.349	213,122
2024-03-07	2.520	2.520	2.480	2.480	2.293	39,523
2024-03-06	2.460	2.520	2.460	2.520	2.330	376,214
2024-03-05	2.520	2.520	2.420	2.460	2.275	684,300
2024-03-04	2.540	2.580	2.520	2.540	2.349	144,619
2024-03-01	2.600	2.600	2.540	2.540	2.349	339,101
2024-02-29	2.640	2.660	2.580	2.600	2.404	328,931
2024-02-28	2.620	2.640	2.600	2.620	2.423	474,617
2024-02-27	2.660	2.660	2.600	2.600	2.404	774,106
2024-02-23	2.700	2.700	2.640	2.660	2.460	808,105
2024-02-22	2.680	2.720	2.660	2.720	2.515	162,266
2024-02-21	2.640	2.700	2.640	2.700	2.497	249,921
2024-02-20	2.680	2.680	2.640	2.640	2.441	569,655
2024-02-19	2.660	2.700	2.660	2.680	2.478	118,701
2024-02-16	2.700	2.720	2.660	2.660	2.460	597,300
2024-02-15	2.680	2.700	2.660	2.680	2.478	420,901
2024-02-14	2.680	2.700	2.660	2.680	2.478	338,408
2024-02-13	2.680	2.720	2.660	2.680	2.478	364,719
2024-02-12	2.700	2.720	2.680	2.680	2.478	428,508
2024-02-09	2.700	2.740	2.680	2.680	2.478	513,000
2024-02-08	2.780	2.800	2.700	2.700	2.497	814,464
2024-02-07	2.720	2.780	2.700	2.760	2.552	3,189,646
2024-02-06	2.740	2.760	2.700	2.700	2.497	2,218,940
2024-02-05	2.680	2.780	2.680	2.720	2.515	2,217,708
2024-02-02	2.660	2.680	2.640	2.660	2.460	707,545
2024-02-01	2.660	2.700	2.640	2.640	2.441	192,910
2024-01-31	2.680	2.680	2.620	2.640	2.441	307,625
2024-01-30	2.680	2.680	2.660	2.660	2.460	271,122
2024-01-29	2.700	2.740	2.660	2.660	2.460	2,449,253
2024-01-26	2.700	2.720	2.660	2.660	2.460	132,716

← NewerPage 11 of 21 · 1,210 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.