Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.140	4.280	4.120	4.240	3.881	564,900
2023-07-27	4.140	4.160	4.120	4.140	3.789	143,100
2023-07-26	4.140	4.180	4.080	4.120	3.771	261,600
2023-07-25	4.160	4.160	4.140	4.140	3.789	45,900
2023-07-24	4.200	4.200	4.140	4.160	3.808	101,100
2023-07-21	4.180	4.220	4.160	4.180	3.826	380,400
2023-07-20	4.220	4.240	4.140	4.140	3.789	586,701
2023-07-19	4.180	4.200	4.160	4.200	3.844	217,600
2023-07-18	4.200	4.220	4.160	4.180	3.826	453,200
2023-07-17	4.140	4.180	4.120	4.180	3.826	329,700
2023-07-14	4.080	4.140	4.080	4.120	3.771	96,201
2023-07-13	4.040	4.100	4.020	4.100	3.753	175,600
2023-07-12	4.120	4.140	4.060	4.060	3.716	207,000
2023-07-11	4.180	4.180	4.140	4.180	3.826	261,900
2023-07-10	4.100	4.160	4.100	4.160	3.808	584,001
2023-07-07	4.120	4.180	4.080	4.120	3.771	2,696,200
2023-07-06	4.180	4.220	4.100	4.120	3.771	347,300
2023-07-05	4.180	4.360	4.160	4.160	3.808	3,891,300
2023-07-04	4.180	4.240	4.160	4.220	3.863	765,800
2023-07-03	4.260	4.260	4.120	4.160	3.808	1,446,801
2023-06-30	4.120	4.240	4.120	4.240	3.881	624,200
2023-06-29	4.020	4.100	4.020	4.080	3.734	224,201
2023-06-28	4.060	4.120	4.020	4.040	3.698	515,800
2023-06-27	4.120	4.200	4.060	4.100	3.753	714,802
2023-06-26	4.240	4.240	4.120	4.120	3.771	520,300
2023-06-23	4.180	4.320	4.180	4.240	3.881	717,100
2023-06-22	4.380	4.400	4.200	4.200	3.844	1,333,611
2023-06-21	4.620	4.640	4.400	4.400	4.027	1,440,302
2023-06-20	4.600	4.700	4.600	4.620	4.229	1,226,100
2023-06-19	4.580	4.660	4.540	4.600	4.210	1,484,209
2023-06-16	4.780	4.780	4.580	4.600	4.210	1,912,227
2023-06-15	4.760	4.820	4.660	4.740	4.338	1,804,505
2023-06-14	4.640	5.000	4.640	4.760	4.357	10,728,260
2023-06-13	4.260	4.580	4.260	4.580	4.192	3,983,211
2023-06-12	4.340	4.340	4.260	4.280	3.917	765,800
2023-06-09	4.260	4.340	4.260	4.300	3.936	1,702,800
2023-06-08	4.260	4.280	4.220	4.260	3.899	1,080,800
2023-06-07	4.220	4.320	4.160	4.200	3.844	2,853,701
2023-06-06	4.140	4.200	4.140	4.200	3.844	361,000
2023-06-02	4.220	4.220	4.140	4.140	3.789	593,200
2023-06-01	4.260	4.280	4.180	4.180	3.826	688,500
2023-05-31	4.220	4.500	4.220	4.220	3.863	3,151,800
2023-05-30	4.340	4.340	4.220	4.220	3.863	736,900
2023-05-29	4.240	4.300	4.220	4.280	3.917	389,201
2023-05-26	4.220	4.280	4.180	4.220	3.863	635,211
2023-05-25	4.260	4.300	4.200	4.220	3.863	952,400
2023-05-24	4.140	4.340	4.100	4.320	3.954	921,901
2023-05-23	4.040	4.140	4.000	4.100	3.753	461,202
2023-05-22	4.100	4.100	3.980	4.000	3.661	777,487
2023-05-19	4.180	4.240	4.100	4.120	3.771	157,900
2023-05-18	4.220	4.280	4.160	4.180	3.826	293,000
2023-05-17	4.400	4.400	4.200	4.200	3.844	722,901
2023-05-16	4.260	4.380	4.180	4.380	4.009	517,002
2023-05-15	4.140	4.260	4.140	4.180	3.826	693,000
2023-05-12	4.180	4.220	4.060	4.120	3.771	266,600
2023-05-11	4.180	4.200	4.140	4.180	3.826	189,804
2023-05-10	4.200	4.240	4.140	4.180	3.826	354,701
2023-05-09	4.180	4.260	4.160	4.200	3.844	290,200
2023-05-08	4.060	4.200	4.060	4.160	3.808	327,700
2023-05-03	4.040	4.080	3.900	4.040	3.698	303,320

← NewerPage 14 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.