Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.640	2.720	2.620	2.700	2.497	137,500
2024-01-24	2.600	2.700	2.600	2.640	2.441	888,000
2024-01-23	2.700	2.720	2.580	2.600	2.404	626,257
2024-01-22	2.740	2.740	2.700	2.700	2.497	252,200
2024-01-19	2.760	2.800	2.740	2.740	2.534	164,800
2024-01-18	2.740	2.760	2.740	2.760	2.552	1,234,906
2024-01-17	2.780	2.780	2.720	2.760	2.552	509,032
2024-01-16	2.780	2.820	2.780	2.780	2.571	1,807,613
2024-01-15	2.780	2.800	2.760	2.780	2.571	665,474
2024-01-12	2.780	2.840	2.760	2.780	2.571	1,497,386
2024-01-11	2.860	2.860	2.780	2.780	2.571	1,953,464
2024-01-10	2.880	2.920	2.860	2.860	2.645	349,805
2024-01-09	2.900	2.940	2.860	2.860	2.645	532,483
2024-01-08	2.980	2.980	2.880	2.900	2.682	1,085,252
2024-01-05	3.040	3.040	2.960	2.960	2.737	1,543,822
2024-01-04	3.000	3.040	2.980	3.000	2.774	2,349,606
2024-01-03	2.900	3.020	2.900	2.980	2.756	1,216,600
2024-01-02	2.860	2.940	2.860	2.900	2.682	1,000,822
2023-12-28	2.820	2.900	2.820	2.900	2.682	190,800
2023-12-27	2.840	2.920	2.820	2.820	2.608	300,412
2023-12-26	2.780	2.840	2.780	2.840	2.626	297,413
2023-12-25	2.840	2.840	2.740	2.780	2.571	733,910
2023-12-22	2.900	2.900	2.780	2.820	2.608	1,527,617
2023-12-21	2.900	2.960	2.900	2.900	2.682	481,659
2023-12-20	2.880	2.940	2.860	2.900	2.682	144,304
2023-12-19	2.860	2.860	2.840	2.860	2.645	28,305
2023-12-18	2.880	2.880	2.800	2.840	2.626	148,849
2023-12-15	2.840	2.900	2.840	2.880	2.663	46,200
2023-12-14	2.880	2.920	2.840	2.840	2.626	365,201
2023-12-13	2.900	2.900	2.840	2.860	2.645	108,500
2023-12-12	2.960	2.960	2.900	2.900	2.682	100,200
2023-12-08	2.900	2.960	2.900	2.920	2.700	74,400
2023-12-07	3.020	3.020	2.880	2.920	2.700	692,200
2023-12-06	3.040	3.080	3.020	3.060	2.830	27,600
2023-12-04	2.960	3.000	2.960	3.000	2.774	808,600
2023-12-01	3.040	3.040	2.980	3.000	2.774	118,100
2023-11-30	3.060	3.100	3.000	3.040	2.811	68,200
2023-11-29	3.120	3.120	3.060	3.100	2.867	140,900
2023-11-28	3.060	3.160	3.060	3.140	2.904	106,700
2023-11-27	3.160	3.160	3.020	3.060	2.830	276,700
2023-11-24	3.160	3.260	3.100	3.120	2.885	415,900
2023-11-23	3.140	3.160	3.080	3.120	2.885	38,600
2023-11-22	3.160	3.160	3.080	3.080	2.848	53,901
2023-11-21	3.160	3.160	3.080	3.140	2.904	35,900
2023-11-20	3.200	3.200	3.040	3.160	2.922	89,600
2023-11-17	2.920	3.160	2.920	3.140	2.904	351,604
2023-11-16	2.980	2.980	2.940	2.940	2.719	27,000
2023-11-15	2.840	3.000	2.840	2.940	2.719	210,401
2023-11-14	2.820	2.860	2.820	2.820	2.608	38,700
2023-11-13	2.880	2.880	2.820	2.840	2.626	71,405
2023-11-10	2.960	2.960	2.820	2.880	2.663	171,000
2023-11-09	2.900	3.000	2.900	2.900	2.682	86,300
2023-11-08	2.940	2.940	2.900	2.920	2.700	161,000
2023-11-07	2.980	3.000	2.940	2.940	2.719	142,200
2023-11-06	3.040	3.060	2.980	3.020	2.793	134,500
2023-11-03	2.980	3.060	2.960	3.040	2.811	177,700
2023-11-02	2.920	2.980	2.920	2.980	2.756	202,900
2023-11-01	2.900	2.900	2.900	2.900	2.682	123,328
2023-10-31	2.960	3.000	2.880	2.900	2.682	232,400
2023-10-30	2.920	2.980	2.900	2.980	2.756	57,200

← NewerPage 12 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.