Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.700	6.750	6.700	6.750	6.022	39,544
2023-01-30	6.750	6.750	6.700	6.700	5.978	185,400
2023-01-27	6.700	6.750	6.650	6.750	6.022	17,000
2023-01-26	6.700	6.750	6.650	6.750	6.022	94,901
2023-01-25	6.750	6.750	6.700	6.700	5.978	51,000
2023-01-24	6.750	6.750	6.650	6.750	6.022	90,400
2023-01-23	6.650	6.800	6.650	6.750	6.022	44,800
2023-01-20	6.650	6.700	6.650	6.650	5.933	37,500
2023-01-19	6.750	6.750	6.600	6.650	5.933	214,801
2023-01-18	6.750	6.750	6.650	6.700	5.978	54,109
2023-01-17	6.750	6.800	6.650	6.750	6.022	100,821
2023-01-16	6.700	6.800	6.700	6.700	5.978	248,400
2023-01-13	6.700	6.750	6.600	6.700	5.978	204,901
2023-01-12	6.700	6.700	6.650	6.700	5.978	94,300
2023-01-11	6.650	6.750	6.650	6.700	5.978	61,700
2023-01-10	6.700	6.750	6.650	6.650	5.933	156,200
2023-01-09	6.700	6.750	6.700	6.700	5.978	116,000
2023-01-06	6.650	6.900	6.650	6.650	5.933	327,200
2023-01-05	6.600	6.700	6.600	6.650	5.933	551,000
2023-01-04	6.950	6.950	6.700	6.750	6.022	210,901
2023-01-03	7.150	7.150	6.850	6.850	6.112	195,700
2022-12-30	6.900	6.900	6.800	6.900	6.156	187,901
2022-12-29	6.800	6.900	6.800	6.900	6.156	91,100
2022-12-28	6.900	7.000	6.750	6.850	6.112	179,800
2022-12-27	6.850	6.950	6.750	6.950	6.201	169,301
2022-12-26	6.900	7.000	6.900	6.900	6.156	155,200
2022-12-23	7.000	7.050	6.950	6.950	6.201	102,902
2022-12-22	7.150	7.150	7.050	7.100	6.335	7,901
2022-12-21	7.200	7.200	7.000	7.100	6.335	36,100
2022-12-20	7.000	7.000	6.900	6.900	6.156	43,500
2022-12-19	7.100	7.100	7.000	7.050	6.290	54,900
2022-12-16	7.100	7.100	7.000	7.050	6.290	66,300
2022-12-15	7.300	7.300	7.100	7.100	6.335	185,200
2022-12-14	7.250	7.300	7.200	7.300	6.513	95,400
2022-12-13	7.450	7.450	7.300	7.300	6.513	160,600
2022-12-09	7.700	7.700	7.450	7.450	6.647	283,402
2022-12-08	7.450	7.750	7.400	7.650	6.825	2,121,302
2022-12-07	7.550	7.600	7.400	7.550	6.736	171,300
2022-12-06	7.550	7.600	7.350	7.550	6.736	1,252,101
2022-12-02	7.450	7.500	7.250	7.500	6.692	1,237,500
2022-12-01	7.650	7.700	7.250	7.350	6.558	2,590,602
2022-11-30	6.850	7.150	6.850	7.150	6.379	221,100
2022-11-29	7.050	7.050	6.950	6.950	6.201	5,000
2022-11-28	7.100	7.100	6.950	7.000	6.245	38,600
2022-11-25	7.050	7.050	6.950	6.950	6.201	58,400
2022-11-24	6.950	7.000	6.900	6.950	6.201	185,000
2022-11-23	6.800	6.850	6.800	6.850	6.112	23,500
2022-11-22	6.950	6.950	6.750	6.800	6.067	51,720
2022-11-21	6.750	6.900	6.700	6.900	6.156	59,800
2022-11-18	6.750	6.750	6.750	6.750	6.022	20,900
2022-11-17	6.850	6.850	6.600	6.750	6.022	140,700
2022-11-16	7.000	7.000	6.800	6.850	6.112	39,600
2022-11-15	6.850	6.900	6.850	6.900	6.156	11,400
2022-11-14	6.950	6.950	6.900	6.900	6.156	39,700
2022-11-11	6.850	6.950	6.800	6.900	6.156	129,300
2022-11-10	6.850	6.850	6.800	6.800	6.067	40,500
2022-11-09	6.950	6.950	6.850	6.850	6.112	227,800
2022-11-08	7.000	7.000	6.950	7.000	6.245	72,200
2022-11-07	7.250	7.250	6.950	6.950	6.201	122,800
2022-11-04	7.050	7.100	6.900	7.050	6.290	138,970

← NewerPage 16 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.