Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.600	6.600	6.450	6.450	5.702	317,102
2022-08-04	6.400	6.700	6.400	6.500	5.747	1,383,000
2022-08-03	6.350	6.400	6.350	6.350	5.614	70,800
2022-08-02	6.400	6.500	6.350	6.400	5.658	139,700
2022-08-01	6.350	6.550	6.350	6.350	5.614	1,002,000
2022-07-27	6.300	6.350	6.250	6.350	5.614	18,400
2022-07-26	6.250	6.300	6.250	6.300	5.570	13,700
2022-07-25	6.250	6.300	6.200	6.300	5.570	41,000
2022-07-22	6.250	6.300	6.200	6.250	5.526	60,100
2022-07-21	6.250	6.250	6.150	6.250	5.526	202,900
2022-07-20	6.350	6.350	6.250	6.300	5.570	27,300
2022-07-19	6.450	6.450	6.250	6.300	5.570	118,301
2022-07-18	6.400	6.500	6.400	6.400	5.658	54,600
2022-07-15	6.450	6.550	6.300	6.400	5.658	117,800
2022-07-14	6.500	6.500	6.400	6.450	5.702	51,800
2022-07-12	6.500	6.650	6.450	6.500	5.747	452,300
2022-07-11	6.400	6.400	6.350	6.350	5.614	144,100
2022-07-08	6.400	6.450	6.300	6.450	5.702	55,500
2022-07-07	6.400	6.400	6.350	6.400	5.658	64,400
2022-07-06	6.150	6.400	6.150	6.400	5.658	198,000
2022-07-05	6.350	6.350	6.250	6.250	5.526	32,400
2022-07-04	6.500	6.550	6.300	6.300	5.570	120,600
2022-07-01	6.450	6.650	6.450	6.500	5.747	514,200
2022-06-30	6.450	6.500	6.350	6.400	5.658	49,400
2022-06-29	6.500	6.550	6.450	6.450	5.702	134,600
2022-06-28	6.500	6.500	6.450	6.500	5.747	38,402
2022-06-27	6.250	6.550	6.250	6.450	5.702	326,300
2022-06-24	6.350	6.350	6.200	6.300	5.570	251,400
2022-06-23	6.400	6.500	6.250	6.350	5.614	206,800
2022-06-22	6.550	6.600	6.400	6.400	5.658	252,000
2022-06-21	6.600	6.600	6.550	6.600	5.835	20,400
2022-06-20	6.550	6.600	6.550	6.600	5.835	56,800
2022-06-17	6.600	6.750	6.550	6.650	5.879	102,600
2022-06-16	6.950	7.000	6.600	6.700	5.923	453,100
2022-06-15	6.650	6.800	6.650	6.750	5.968	74,300
2022-06-14	6.600	6.700	6.600	6.700	5.923	55,100
2022-06-13	6.700	6.850	6.600	6.700	5.923	239,600
2022-06-10	7.050	7.050	6.900	6.900	6.100	531,701
2022-06-09	6.600	7.050	6.600	6.950	6.144	721,200
2022-06-08	6.550	6.600	6.500	6.550	5.791	92,000
2022-06-07	6.500	6.800	6.450	6.450	5.702	198,700
2022-06-06	6.550	6.600	6.450	6.450	5.702	78,700
2022-06-02	6.500	6.600	6.500	6.550	5.791	163,400
2022-06-01	6.500	6.500	6.450	6.500	5.747	73,300
2022-05-31	6.600	6.600	6.450	6.450	5.702	95,300
2022-05-30	6.500	6.600	6.450	6.550	5.791	161,501
2022-05-27	6.500	6.550	6.450	6.450	5.702	152,311
2022-05-26	6.400	6.550	6.350	6.500	5.747	78,100
2022-05-25	6.400	6.500	6.400	6.500	5.747	69,500
2022-05-24	6.600	6.600	6.400	6.500	5.747	83,200
2022-05-23	6.500	6.650	6.450	6.550	5.791	102,400
2022-05-20	6.600	6.600	6.350	6.500	5.747	42,300
2022-05-19	6.450	6.500	6.400	6.500	5.747	60,600
2022-05-18	6.400	6.550	6.350	6.500	5.747	152,000
2022-05-17	6.300	6.400	6.250	6.400	5.658	166,600
2022-05-13	6.150	6.400	6.150	6.400	5.658	344,200
2022-05-12	6.300	6.350	6.000	6.100	5.393	920,500
2022-05-11	6.350	6.400	6.200	6.350	5.614	418,200
2022-05-10	6.100	6.400	6.000	6.350	5.614	379,300
2022-05-09	6.400	6.400	6.100	6.100	5.393	588,500

← NewerPage 18 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.