Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.980	4.000	3.940	4.000	3.908	2,500
2026-04-20	3.980	4.000	3.920	3.940	3.849	40,400
2026-04-17	3.940	3.960	3.920	3.960	3.869	18,400
2026-04-16	3.860	3.900	3.840	3.900	3.810	5,100
2026-04-10	3.880	3.920	3.880	3.920	3.830	16,100
2026-04-09	3.860	3.880	3.800	3.800	3.713	4,400
2026-04-08	3.860	3.900	3.800	3.800	3.713	26,400
2026-04-07	3.840	3.840	3.840	3.840	3.752	115
2026-04-03	3.840	3.860	3.840	3.860	3.771	15,101
2026-04-02	3.880	3.880	3.820	3.860	3.771	4,301
2026-04-01	3.640	3.800	3.640	3.780	3.693	13,200
2026-03-31	3.640	3.700	3.580	3.640	3.556	8,000
2026-03-30	3.680	3.720	3.680	3.720	3.634	901
2026-03-27	3.720	3.720	3.680	3.680	3.595	52,200
2026-03-26	3.640	3.720	3.600	3.720	3.634	6,600
2026-03-25	3.740	3.820	3.500	3.640	3.556	32,900
2026-03-24	3.800	3.800	3.660	3.780	3.693	8,600
2026-03-23	3.700	3.800	3.500	3.800	3.713	8,525
2026-03-20	3.760	3.760	3.740	3.740	3.654	1,200
2026-03-19	3.800	3.800	3.760	3.760	3.673	2,000
2026-03-18	3.700	3.800	3.700	3.800	3.713	14,401
2026-03-17	3.760	3.820	3.760	3.800	3.664	22,900
2026-03-16	3.760	3.800	3.700	3.760	3.625	6,900
2026-03-13	3.820	3.840	3.720	3.720	3.587	42,611
2026-03-12	3.760	3.860	3.760	3.860	3.722	4,405
2026-03-11	3.820	3.860	3.740	3.760	3.625	42,400
2026-03-10	3.840	3.880	3.700	3.840	3.702	13,854
2026-03-09	3.800	3.840	3.780	3.840	3.702	6,100
2026-03-06	3.800	3.840	3.800	3.840	3.702	9,500
2026-03-05	3.720	3.840	3.700	3.800	3.664	6,900
2026-03-04	3.740	3.900	3.700	3.700	3.567	53,920
2026-03-02	3.980	3.980	3.940	3.940	3.799	12,000
2026-02-27	4.060	4.060	4.000	4.000	3.857	105,300
2026-02-26	4.040	4.040	3.960	4.020	3.876	9,217
2026-02-25	3.960	4.040	3.960	4.040	3.895	13,800
2026-02-24	4.020	4.040	3.980	3.980	3.837	32,700
2026-02-23	4.040	4.060	4.000	4.020	3.876	74,200
2026-02-20	4.100	4.100	4.040	4.060	3.914	49,201
2026-02-19	4.060	4.080	4.040	4.060	3.914	197,000
2026-02-18	4.060	4.080	4.020	4.040	3.895	69,402
2026-02-17	4.040	4.040	4.020	4.040	3.895	23,410
2026-02-16	4.060	4.060	4.020	4.040	3.895	5,900
2026-02-13	4.060	4.060	4.020	4.040	3.895	30,101
2026-02-12	4.060	4.080	4.040	4.060	3.914	85,315
2026-02-11	3.980	4.080	3.980	4.060	3.914	84,501
2026-02-10	4.020	4.020	4.000	4.000	3.857	9,400
2026-02-09	4.020	4.060	4.000	4.020	3.876	39,300
2026-02-06	3.980	4.000	3.980	4.000	3.857	13,900
2026-02-05	3.980	4.000	3.960	3.980	3.837	47,600
2026-02-04	4.020	4.020	3.980	3.980	3.837	75,000
2026-02-03	4.040	4.100	3.940	4.020	3.876	231,500
2026-02-02	3.940	4.100	3.940	4.020	3.876	121,200
2026-01-30	3.920	3.940	3.900	3.940	3.799	20,800
2026-01-29	3.920	3.940	3.900	3.900	3.760	39,400
2026-01-28	3.900	4.020	3.900	3.920	3.779	47,300
2026-01-27	3.940	3.940	3.920	3.920	3.779	21,100
2026-01-26	3.920	3.960	3.900	3.900	3.760	55,400
2026-01-23	3.940	3.960	3.920	3.960	3.818	5,600
2026-01-22	3.900	3.980	3.900	3.940	3.799	39,000
2026-01-21	3.940	3.980	3.880	3.880	3.741	190,210

← NewerPage 3 of 5 · 241 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.