Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.400	6.400	6.100	6.100	5.393	588,500
2022-05-06	6.500	6.550	6.250	6.400	5.658	674,500
2022-05-05	6.700	6.800	6.600	6.700	5.923	307,200
2022-05-03	6.900	6.900	6.650	6.700	5.923	223,600
2022-04-29	6.900	6.900	6.800	6.850	6.056	89,800
2022-04-28	6.700	6.850	6.700	6.800	6.012	167,900
2022-04-27	6.800	6.850	6.650	6.650	5.879	239,400
2022-04-26	7.050	7.050	6.750	6.850	6.056	364,900
2022-04-25	6.800	6.950	6.700	6.950	6.144	263,500
2022-04-22	6.900	6.950	6.750	6.900	6.100	458,100
2022-04-21	7.000	7.050	6.850	6.850	6.056	531,000
2022-04-20	6.850	6.950	6.750	6.950	6.144	418,500
2022-04-19	6.850	6.850	6.700	6.750	5.968	327,500
2022-04-18	6.700	6.850	6.650	6.850	6.056	265,100
2022-04-12	6.700	6.750	6.650	6.700	5.923	213,900
2022-04-11	7.100	7.100	6.700	6.700	5.923	1,006,000
2022-04-08	6.850	7.100	6.750	7.100	6.277	577,800
2022-04-07	7.100	7.150	6.850	6.900	6.100	1,740,800
2022-04-05	7.250	7.400	7.150	7.200	6.366	1,225,600
2022-04-04	7.550	7.550	7.150	7.250	6.410	2,877,300
2022-04-01	7.500	7.750	7.450	7.600	6.719	1,500,100
2022-03-31	7.950	8.100	7.500	7.600	6.719	2,247,000
2022-03-30	8.100	8.100	7.850	7.950	7.029	913,600
2022-03-29	8.250	8.250	8.100	8.100	7.161	718,300
2022-03-28	8.050	8.350	8.050	8.350	7.382	3,098,200
2022-03-25	8.000	8.050	7.850	8.000	7.073	1,381,700
2022-03-24	8.050	8.150	7.950	8.000	7.073	806,600
2022-03-23	8.400	8.400	7.850	7.950	7.029	3,036,000
2022-03-22	8.200	8.600	8.200	8.400	7.426	3,733,200
2022-03-21	8.150	8.450	8.050	8.250	7.294	1,937,400
2022-03-18	8.450	8.450	8.050	8.100	7.161	2,557,000
2022-03-17	8.550	8.850	8.350	8.400	7.426	10,127,900
2022-03-16	8.100	8.400	8.100	8.400	7.426	4,031,600
2022-03-15	8.400	8.400	7.800	8.000	7.073	5,587,600
2022-03-14	8.300	8.550	8.050	8.500	7.471	10,056,300
2022-03-11	7.850	8.450	7.850	8.250	7.251	6,197,600
2022-03-10	7.700	8.100	7.700	7.900	6.943	2,530,600
2022-03-09	7.500	7.700	7.500	7.700	6.768	598,600
2022-03-08	7.650	7.750	7.300	7.550	6.636	381,500
2022-03-07	7.950	8.100	7.400	7.650	6.724	1,677,000
2022-03-04	7.500	8.150	7.500	8.000	7.031	2,081,600
2022-03-03	7.650	7.700	7.500	7.550	6.636	367,100
2022-03-02	7.650	7.750	7.600	7.650	6.724	687,300
2022-03-01	7.850	7.850	7.650	7.750	6.811	620,600
2022-02-28	7.850	8.000	7.700	7.900	6.943	1,918,500
2022-02-25	7.900	8.000	7.650	7.900	6.943	2,697,200
2022-02-24	7.800	7.900	7.300	7.700	6.768	1,702,600
2022-02-23	7.350	8.150	7.350	7.950	6.987	4,908,900
2022-02-22	7.400	7.450	7.150	7.450	6.548	305,800
2022-02-21	7.450	7.550	7.350	7.400	6.504	1,030,900
2022-02-18	7.350	7.500	7.350	7.450	6.548	215,300
2022-02-17	7.450	7.550	7.350	7.350	6.460	898,100
2022-02-15	7.200	7.350	6.950	7.300	6.416	3,148,900
2022-02-14	7.900	7.900	7.200	7.250	6.372	2,256,200
2022-02-11	8.200	8.300	7.950	7.950	6.987	797,400
2022-02-10	8.050	8.300	8.000	8.200	7.207	311,200
2022-02-09	8.400	8.450	7.850	8.050	7.075	1,340,000
2022-02-08	8.500	8.550	8.300	8.400	7.383	301,800
2022-02-07	8.400	8.600	8.250	8.450	7.427	1,421,500
2022-02-04	8.650	8.650	8.000	8.400	7.383	2,568,500

← NewerPage 19 of 21 · 1,211 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.