Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	9.350	9.350	8.400	8.650	7.602	3,524,600
2022-02-02	8.850	9.400	8.850	9.250	8.130	4,583,300
2022-02-01	8.750	8.800	8.650	8.800	7.734	1,098,500
2022-01-31	8.800	8.850	8.550	8.750	7.690	5,089,200
2022-01-28	8.150	8.600	8.000	8.600	7.559	6,449,100
2022-01-27	8.200	8.200	7.750	8.150	7.163	2,531,800
2022-01-26	8.050	8.250	7.600	8.000	7.031	5,029,600
2022-01-25	8.000	8.150	7.700	7.850	6.899	8,099,500
2022-01-24	6.200	7.950	6.200	7.850	6.899	21,995,600
2022-01-21	6.150	6.150	6.100	6.150	5.405	130,800
2022-01-20	6.100	6.200	6.100	6.200	5.449	71,200
2022-01-19	6.200	6.200	6.100	6.150	5.405	189,800
2022-01-18	6.300	6.350	6.150	6.150	5.405	589,300
2022-01-17	6.300	6.400	6.250	6.300	5.537	281,900
2022-01-14	6.250	6.300	6.200	6.300	5.537	162,000
2022-01-13	6.300	6.350	6.250	6.300	5.537	119,100
2022-01-12	6.250	6.400	6.200	6.350	5.581	639,500
2022-01-11	6.100	6.200	6.100	6.200	5.449	107,100
2022-01-10	6.100	6.150	6.050	6.150	5.405	65,400
2022-01-07	6.000	6.100	6.000	6.100	5.361	60,600
2022-01-06	6.100	6.100	6.000	6.000	5.273	161,600
2022-01-05	6.150	6.150	6.000	6.100	5.361	572,700
2022-01-04	6.100	6.150	6.050	6.150	5.405	248,800
2021-12-30	6.050	6.100	6.000	6.000	5.273	128,500
2021-12-29	6.050	6.100	6.000	6.050	5.317	630,600
2021-12-28	6.100	6.150	6.050	6.050	5.317	491,800
2021-12-27	6.100	6.150	6.050	6.100	5.361	189,400
2021-12-24	6.200	6.200	6.050	6.100	5.361	454,200
2021-12-23	6.200	6.250	6.100	6.100	5.361	114,000
2021-12-22	6.200	6.250	6.150	6.150	5.405	86,300
2021-12-21	6.250	6.300	6.150	6.150	5.405	185,000
2021-12-20	6.350	6.350	6.250	6.250	5.493	184,300
2021-12-17	6.350	6.400	6.300	6.350	5.581	116,600
2021-12-16	6.300	6.450	6.300	6.400	5.625	200,200
2021-12-15	6.350	6.350	6.250	6.250	5.493	310,700
2021-12-14	6.250	6.300	6.200	6.250	5.493	185,000
2021-12-13	6.300	6.350	6.200	6.300	5.537	119,600
2021-12-09	6.350	6.400	6.300	6.300	5.537	68,800
2021-12-08	6.350	6.450	6.300	6.400	5.625	63,000
2021-12-07	6.300	6.450	6.200	6.450	5.669	128,800
2021-12-03	6.250	6.300	6.250	6.250	5.493	84,300
2021-12-02	6.300	6.300	6.250	6.250	5.493	71,300
2021-12-01	6.300	6.300	6.100	6.300	5.537	227,800
2021-11-30	6.300	6.350	6.150	6.150	5.405	593,800
2021-11-29	6.300	6.450	6.150	6.150	5.405	735,900
2021-11-26	6.400	6.500	6.250	6.350	5.581	785,300
2021-11-25	6.600	6.600	6.450	6.500	5.713	519,700
2021-11-24	6.500	6.600	6.500	6.600	5.801	74,000
2021-11-23	6.650	6.650	6.500	6.500	5.713	156,800
2021-11-22	6.550	6.650	6.500	6.600	5.801	268,200
2021-11-19	6.450	6.600	6.450	6.550	5.757	840,700
2021-11-18	6.250	6.450	6.250	6.400	5.625	173,700
2021-11-17	6.250	6.350	6.200	6.200	5.449	628,400
2021-11-16	6.300	6.300	6.150	6.150	5.405	1,047,600
2021-11-15	6.400	6.450	6.300	6.350	5.581	378,400
2021-11-12	6.400	6.450	6.350	6.400	5.625	250,100
2021-11-11	6.500	6.600	6.400	6.450	5.669	298,400
2021-11-10	6.750	6.750	6.450	6.550	5.757	926,300
2021-11-09	6.450	6.550	6.450	6.500	5.713	96,100
2021-11-08	6.500	6.500	6.400	6.450	5.669	402,200

← NewerPage 20 of 21 · 1,216 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.