Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	4.120	4.140	4.000	4.100	3.753	130,714
2023-04-28	4.040	4.140	4.040	4.100	3.753	54,526
2023-04-27	4.100	4.100	4.020	4.040	3.698	61,900
2023-04-26	4.100	4.140	4.080	4.120	3.771	124,922
2023-04-25	4.260	4.280	4.100	4.100	3.753	339,400
2023-04-24	4.280	4.320	4.240	4.240	3.881	126,100
2023-04-21	4.380	4.440	4.240	4.260	3.899	360,001
2023-04-20	4.400	4.440	4.340	4.360	3.991	107,600
2023-04-19	4.460	4.480	4.360	4.400	4.027	214,307
2023-04-18	4.440	4.460	4.420	4.460	4.082	82,700
2023-04-17	4.460	4.520	4.400	4.440	4.064	394,100
2023-04-12	4.440	4.500	4.420	4.480	4.100	263,513
2023-04-11	4.420	4.460	4.400	4.440	4.064	213,300
2023-04-10	4.380	4.440	4.340	4.400	4.027	271,101
2023-04-07	4.340	4.400	4.340	4.400	4.027	74,211
2023-04-05	4.400	4.440	4.320	4.360	3.991	526,304
2023-04-04	4.460	4.460	4.400	4.420	4.046	389,400
2023-04-03	4.440	4.500	4.380	4.420	4.046	705,141
2023-03-31	4.600	4.620	4.380	4.400	4.027	1,887,723
2023-03-30	4.800	4.800	4.600	4.600	4.210	2,101,400
2023-03-29	4.900	4.900	4.740	4.780	4.375	1,314,603
2023-03-28	4.900	4.940	4.880	4.880	4.467	464,700
2023-03-27	4.940	4.940	4.900	4.900	4.485	264,210
2023-03-24	4.980	5.000	4.880	4.940	4.522	516,500
2023-03-23	5.000	5.150	4.940	4.940	4.522	655,900
2023-03-22	5.150	5.150	4.980	5.000	4.576	658,800
2023-03-21	5.100	5.200	5.100	5.100	4.668	194,100
2023-03-20	5.100	5.150	5.050	5.100	4.668	72,800
2023-03-17	5.150	5.200	5.050	5.050	4.622	110,304
2023-03-16	5.150	5.200	5.000	5.000	4.576	238,300
2023-03-15	5.300	5.350	5.150	5.250	4.805	253,800
2023-03-14	5.600	5.650	5.150	5.150	4.714	545,281
2023-03-13	5.800	5.850	5.550	5.550	5.080	171,000
2023-03-10	6.000	6.000	5.950	5.950	5.309	186,200
2023-03-09	6.000	6.050	5.950	6.000	5.353	102,400
2023-03-08	6.100	6.100	5.900	6.000	5.353	597,600
2023-03-07	6.100	6.150	6.100	6.100	5.442	66,000
2023-03-03	6.000	6.100	6.000	6.100	5.442	61,200
2023-03-02	6.150	6.150	6.050	6.050	5.398	242,200
2023-03-01	6.250	6.250	6.050	6.100	5.442	322,500
2023-02-28	6.300	6.350	6.200	6.300	5.621	193,400
2023-02-27	6.450	6.500	6.300	6.300	5.621	510,600
2023-02-24	6.800	6.800	6.450	6.450	5.755	704,010
2023-02-23	6.450	6.500	6.450	6.450	5.755	152,500
2023-02-22	6.500	6.500	6.400	6.450	5.755	49,006
2023-02-21	6.400	6.450	6.350	6.450	5.755	143,345
2023-02-20	6.200	6.350	6.200	6.350	5.666	70,000
2023-02-17	6.300	6.350	6.250	6.250	5.576	87,800
2023-02-16	6.300	6.350	6.250	6.350	5.666	169,201
2023-02-15	6.300	6.450	6.300	6.300	5.621	1,839,003
2023-02-14	6.400	6.400	6.250	6.300	5.621	311,900
2023-02-13	6.300	6.400	6.300	6.400	5.710	134,851
2023-02-10	6.250	6.300	6.150	6.200	5.532	800,453
2023-02-09	6.400	6.400	6.250	6.300	5.621	661,100
2023-02-08	6.800	6.800	6.350	6.400	5.710	1,445,605
2023-02-07	6.950	6.950	6.800	6.800	6.067	210,301
2023-02-06	6.900	6.950	6.700	6.850	6.112	901,802
2023-02-03	6.850	7.200	6.800	6.850	6.112	2,359,901
2023-02-02	6.800	6.900	6.800	6.800	6.067	949,700
2023-02-01	6.750	6.750	6.700	6.750	6.022	58,200

← NewerPage 15 of 21 · 1,215 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.