Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.920	3.000	2.860	2.940	2.719	337,600
2023-10-26	3.100	3.100	2.940	2.960	2.737	407,500
2023-10-25	3.240	3.300	3.100	3.100	2.867	282,000
2023-10-24	3.280	3.280	3.200	3.200	2.959	79,300
2023-10-20	3.400	3.400	3.280	3.280	3.033	117,600
2023-10-19	3.420	3.420	3.380	3.400	3.144	20,301
2023-10-18	3.420	3.460	3.400	3.400	3.144	117,600
2023-10-17	3.460	3.460	3.420	3.420	3.162	30,700
2023-10-16	3.520	3.520	3.400	3.420	3.162	187,100
2023-10-12	3.500	3.540	3.480	3.480	3.218	145,802
2023-10-11	3.460	3.500	3.440	3.480	3.218	74,200
2023-10-10	3.440	3.460	3.420	3.440	3.181	38,903
2023-10-09	3.460	3.480	3.400	3.440	3.181	131,400
2023-10-06	3.540	3.540	3.460	3.460	3.199	124,100
2023-10-05	3.500	3.600	3.460	3.540	3.273	91,100
2023-10-04	3.420	3.540	3.420	3.460	3.199	232,714
2023-10-03	3.520	3.600	3.460	3.480	3.218	302,210
2023-10-02	3.700	3.720	3.500	3.540	3.273	593,869
2023-09-29	3.780	3.780	3.700	3.700	3.421	404,503
2023-09-28	3.780	3.840	3.780	3.780	3.495	219,300
2023-09-27	3.820	3.860	3.780	3.800	3.514	687,701
2023-09-26	3.980	3.980	3.840	3.880	3.588	704,801
2023-09-25	4.000	4.000	3.980	3.980	3.680	122,515
2023-09-22	4.020	4.020	3.980	4.000	3.699	308,000
2023-09-21	4.020	4.060	3.980	4.020	3.717	312,200
2023-09-20	3.980	4.080	3.980	4.000	3.699	594,105
2023-09-19	4.060	4.060	3.980	3.980	3.680	667,000
2023-09-18	4.020	4.040	4.000	4.040	3.736	415,704
2023-09-15	4.020	4.020	3.960	3.980	3.680	402,800
2023-09-14	4.000	4.040	3.980	4.000	3.699	377,503
2023-09-13	4.100	4.100	4.000	4.000	3.699	337,100
2023-09-12	4.180	4.180	4.060	4.060	3.754	409,800
2023-09-11	4.200	4.200	4.120	4.160	3.847	226,502
2023-09-08	4.080	4.160	4.080	4.140	3.828	640,000
2023-09-07	4.140	4.160	4.040	4.060	3.754	253,800
2023-09-06	4.080	4.120	4.040	4.120	3.810	121,100
2023-09-05	4.060	4.160	4.060	4.080	3.773	70,402
2023-09-04	4.180	4.180	4.060	4.060	3.754	289,814
2023-09-01	4.220	4.240	4.120	4.140	3.828	200,800
2023-08-31	4.160	4.200	4.140	4.200	3.884	373,300
2023-08-30	4.200	4.200	4.140	4.160	3.847	233,000
2023-08-29	4.140	4.200	4.120	4.180	3.865	614,500
2023-08-28	3.940	4.100	3.940	4.100	3.791	703,903
2023-08-25	3.960	3.980	3.940	3.960	3.662	342,300
2023-08-24	3.940	4.020	3.920	3.960	3.662	199,225
2023-08-23	3.900	3.960	3.880	3.940	3.606	109,905
2023-08-22	3.880	3.940	3.860	3.900	3.570	355,500
2023-08-21	4.000	4.000	3.880	3.900	3.570	514,002
2023-08-18	4.000	4.020	3.980	3.980	3.643	167,900
2023-08-17	4.000	4.020	3.960	4.000	3.661	270,100
2023-08-16	4.000	4.060	4.000	4.000	3.661	88,700
2023-08-15	4.000	4.080	4.000	4.060	3.716	25,300
2023-08-11	4.120	4.120	3.960	4.020	3.679	492,100
2023-08-10	4.120	4.120	4.060	4.080	3.734	184,702
2023-08-09	4.040	4.080	4.040	4.080	3.734	169,200
2023-08-08	4.100	4.100	4.020	4.040	3.698	317,301
2023-08-07	4.160	4.160	4.080	4.100	3.753	219,900
2023-08-04	4.140	4.160	4.120	4.120	3.771	188,500
2023-08-03	4.180	4.200	4.100	4.140	3.789	337,000
2023-08-02	4.220	4.240	4.160	4.160	3.808	484,502

← NewerPage 13 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.