Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.150	7.200	7.050	7.050	6.290	104,250
2022-11-02	7.250	7.250	7.050	7.100	6.335	91,900
2022-11-01	6.950	7.250	6.950	7.200	6.424	1,615,319
2022-10-31	7.000	7.000	6.950	6.950	6.201	88,800
2022-10-28	7.100	7.100	6.950	7.000	6.245	108,400
2022-10-27	6.650	7.250	6.600	7.050	6.290	807,005
2022-10-26	6.650	6.750	6.550	6.650	5.933	113,300
2022-10-25	6.800	6.850	6.650	6.650	5.933	87,200
2022-10-21	6.800	6.800	6.700	6.700	5.978	22,615
2022-10-20	6.750	6.850	6.650	6.800	6.067	56,900
2022-10-19	6.750	6.750	6.700	6.700	5.978	34,001
2022-10-18	6.800	6.800	6.650	6.700	5.978	63,153
2022-10-17	6.550	6.800	6.550	6.650	5.933	5,700
2022-10-12	6.500	6.600	6.500	6.600	5.889	11,201
2022-10-11	6.600	6.800	6.550	6.550	5.844	133,300
2022-10-10	6.750	6.750	6.650	6.650	5.933	42,510
2022-10-07	6.750	6.800	6.700	6.750	6.022	75,950
2022-10-06	6.700	6.850	6.700	6.750	6.022	112,588
2022-10-05	6.800	6.950	6.650	6.650	5.933	357,400
2022-10-04	7.100	7.150	6.850	6.900	6.156	358,000
2022-10-03	7.150	7.250	7.100	7.100	6.335	86,101
2022-09-30	7.100	7.250	7.100	7.250	6.469	213,300
2022-09-29	7.400	7.500	7.100	7.250	6.469	285,001
2022-09-28	7.450	7.600	7.200	7.350	6.558	975,600
2022-09-27	7.350	7.700	7.350	7.500	6.692	744,000
2022-09-26	7.550	7.550	7.300	7.400	6.602	283,900
2022-09-23	7.400	7.550	7.400	7.550	6.736	186,500
2022-09-22	7.400	7.500	7.350	7.500	6.692	181,300
2022-09-21	7.650	7.650	7.450	7.500	6.692	133,500
2022-09-20	7.500	7.800	7.450	7.550	6.736	794,800
2022-09-19	7.550	7.550	7.500	7.550	6.736	75,800
2022-09-16	7.650	7.700	7.500	7.550	6.736	546,502
2022-09-15	7.750	8.000	7.700	7.750	6.915	591,101
2022-09-14	7.650	7.800	7.600	7.800	6.959	1,460,100
2022-09-13	7.650	7.850	7.600	7.700	6.870	1,888,900
2022-09-12	7.550	7.800	7.550	7.650	6.825	1,926,601
2022-09-09	7.150	7.600	7.150	7.550	6.736	1,962,300
2022-09-08	7.400	7.400	7.050	7.100	6.335	678,900
2022-09-07	7.600	7.800	7.300	7.400	6.602	1,479,600
2022-09-06	7.400	7.750	7.400	7.550	6.736	2,135,502
2022-09-05	7.200	7.500	7.200	7.450	6.647	953,900
2022-09-02	7.400	7.450	7.250	7.300	6.513	261,500
2022-09-01	7.600	7.650	7.400	7.400	6.602	520,865
2022-08-31	7.550	7.650	7.300	7.600	6.781	884,920
2022-08-30	7.400	7.650	7.350	7.550	6.736	4,226,800
2022-08-29	7.350	7.600	7.200	7.350	6.558	4,337,147
2022-08-26	7.300	7.450	7.050	7.400	6.602	2,009,754
2022-08-25	6.550	8.000	6.550	8.000	7.138	387,400
2022-08-24	6.800	6.800	6.500	6.600	5.835	211,310
2022-08-23	6.900	6.900	6.700	6.750	5.968	221,400
2022-08-22	6.700	6.800	6.700	6.700	5.923	121,814
2022-08-19	6.900	6.900	6.700	6.700	5.923	317,200
2022-08-18	7.050	7.050	6.800	6.900	6.100	511,700
2022-08-17	7.150	7.150	6.950	6.950	6.144	165,900
2022-08-16	7.150	7.300	7.050	7.100	6.277	1,391,101
2022-08-15	6.950	7.250	6.850	7.100	6.277	1,570,300
2022-08-11	7.100	7.300	7.050	7.100	6.277	1,319,200
2022-08-10	7.100	7.100	6.900	7.050	6.233	1,204,000
2022-08-09	7.050	7.250	6.850	7.100	6.277	3,250,100
2022-08-08	6.400	7.050	6.400	7.000	6.189	2,067,800

← NewerPage 17 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.