Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.140 | 3.140 | 3.120 | 3.140 | 3.068 | 33,917 |
| 2026-07-20 | 3.120 | 3.140 | 3.100 | 3.140 | 3.068 | 102,400 |
| 2026-07-17 | 3.160 | 3.160 | 3.100 | 3.120 | 3.048 | 273,110 |
| 2026-07-16 | 3.120 | 3.200 | 3.120 | 3.160 | 3.087 | 227,801 |
| 2026-07-15 | 3.160 | 3.160 | 3.120 | 3.120 | 3.048 | 88,400 |
| 2026-07-14 | 3.180 | 3.180 | 3.140 | 3.160 | 3.087 | 49,600 |
| 2026-07-13 | 3.140 | 3.180 | 3.080 | 3.160 | 3.087 | 298,900 |
| 2026-07-10 | 3.100 | 3.140 | 3.100 | 3.140 | 3.068 | 108,308 |
| 2026-07-09 | 3.040 | 3.120 | 3.040 | 3.100 | 3.029 | 221,310 |
| 2026-07-08 | 3.180 | 3.180 | 3.040 | 3.040 | 2.970 | 153,845 |
| 2026-07-07 | 3.160 | 3.180 | 3.120 | 3.140 | 3.068 | 122,000 |
| 2026-07-06 | 3.180 | 3.180 | 3.120 | 3.160 | 3.087 | 70,401 |
| 2026-07-03 | 3.140 | 3.180 | 3.120 | 3.140 | 3.068 | 321,210 |
| 2026-07-02 | 3.080 | 3.200 | 3.060 | 3.140 | 3.068 | 891,039 |
| 2026-07-01 | 3.180 | 3.200 | 3.040 | 3.080 | 3.009 | 448,460 |
| 2026-06-30 | 3.120 | 3.180 | 3.080 | 3.160 | 3.087 | 253,400 |
| 2026-06-29 | 3.080 | 3.120 | 3.040 | 3.060 | 2.990 | 164,402 |
| 2026-06-26 | 3.100 | 3.100 | 3.000 | 3.040 | 2.970 | 185,502 |
| 2026-06-25 | 3.100 | 3.180 | 3.000 | 3.060 | 2.990 | 455,319 |
| 2026-06-24 | 3.060 | 3.200 | 3.000 | 3.040 | 2.970 | 393,200 |
| 2026-06-23 | 3.060 | 3.060 | 3.020 | 3.040 | 2.970 | 77,700 |
| 2026-06-22 | 3.080 | 3.080 | 3.040 | 3.040 | 2.970 | 32,000 |
| 2026-06-19 | 3.100 | 3.100 | 3.020 | 3.040 | 2.970 | 521,500 |
| 2026-06-18 | 3.180 | 3.240 | 2.980 | 3.100 | 3.029 | 831,100 |
| 2026-06-17 | 3.200 | 3.240 | 3.160 | 3.180 | 3.107 | 84,000 |
| 2026-06-16 | 3.220 | 3.280 | 3.100 | 3.200 | 3.126 | 429,900 |
| 2026-06-15 | 3.320 | 3.340 | 3.200 | 3.220 | 3.146 | 285,502 |
| 2026-06-12 | 3.380 | 3.400 | 3.260 | 3.360 | 3.283 | 199,502 |
| 2026-06-11 | 3.460 | 3.460 | 3.340 | 3.380 | 3.302 | 163,882 |
| 2026-06-10 | 3.600 | 3.600 | 3.380 | 3.440 | 3.361 | 71,111 |
| 2026-06-09 | 3.620 | 3.640 | 3.520 | 3.560 | 3.478 | 7,608 |
| 2026-06-08 | 3.600 | 3.640 | 3.580 | 3.600 | 3.517 | 61,700 |
| 2026-06-05 | 3.700 | 3.700 | 3.600 | 3.600 | 3.517 | 173,500 |
| 2026-06-04 | 3.600 | 3.740 | 3.520 | 3.660 | 3.576 | 533,229 |
| 2026-06-02 | 3.520 | 3.580 | 3.480 | 3.500 | 3.419 | 170,500 |
| 2026-05-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.478 | 47,600 |
| 2026-05-28 | 3.600 | 3.600 | 3.560 | 3.560 | 3.478 | 82,810 |
| 2026-05-27 | 3.620 | 3.700 | 3.520 | 3.680 | 3.595 | 38,711 |
| 2026-05-26 | 3.540 | 3.580 | 3.540 | 3.580 | 3.498 | 36,500 |
| 2026-05-25 | 3.600 | 3.600 | 3.580 | 3.600 | 3.517 | 40,500 |
| 2026-05-22 | 3.580 | 3.880 | 3.580 | 3.620 | 3.537 | 609,000 |
| 2026-05-21 | 3.600 | 3.620 | 3.580 | 3.600 | 3.517 | 63,001 |
| 2026-05-20 | 3.680 | 3.680 | 3.600 | 3.620 | 3.537 | 94,100 |
| 2026-05-19 | 3.640 | 3.680 | 3.640 | 3.680 | 3.595 | 21,800 |
| 2026-05-18 | 3.680 | 3.680 | 3.640 | 3.640 | 3.556 | 49,601 |
| 2026-05-15 | 3.680 | 3.680 | 3.660 | 3.680 | 3.595 | 35,102 |
| 2026-05-14 | 3.720 | 3.720 | 3.680 | 3.680 | 3.595 | 14,400 |
| 2026-05-13 | 3.700 | 3.720 | 3.700 | 3.720 | 3.634 | 11,902 |
| 2026-05-12 | 3.700 | 3.720 | 3.660 | 3.720 | 3.634 | 22,300 |
| 2026-05-11 | 3.680 | 3.700 | 3.640 | 3.700 | 3.615 | 15,000 |
| 2026-05-08 | 3.680 | 3.720 | 3.680 | 3.720 | 3.634 | 15,600 |
| 2026-05-07 | 3.700 | 3.740 | 3.680 | 3.700 | 3.615 | 21,000 |
| 2026-05-06 | 3.760 | 3.760 | 3.660 | 3.700 | 3.615 | 272,100 |
| 2026-05-05 | 3.920 | 3.920 | 3.700 | 3.720 | 3.634 | 270,900 |
| 2026-04-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.849 | 2,600 |
| 2026-04-28 | 4.000 | 4.000 | 3.940 | 3.940 | 3.849 | 32,100 |
| 2026-04-27 | 4.060 | 4.060 | 3.980 | 4.000 | 3.908 | 95,500 |
| 2026-04-24 | 4.000 | 4.000 | 3.940 | 3.980 | 3.888 | 5,600 |
| 2026-04-23 | 3.940 | 3.940 | 3.900 | 3.940 | 3.849 | 26,200 |
| 2026-04-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.908 | 3,600 |
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.