Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.000 | 4.020 | 3.960 | 4.000 | 3.857 | 121,301 |
| 2026-01-19 | 3.960 | 4.040 | 3.960 | 4.000 | 3.857 | 126,600 |
| 2026-01-16 | 3.920 | 4.020 | 3.920 | 3.960 | 3.818 | 141,700 |
| 2026-01-15 | 3.980 | 4.040 | 3.960 | 4.000 | 3.857 | 57,700 |
| 2026-01-14 | 4.000 | 4.080 | 3.980 | 4.040 | 3.895 | 9,500 |
| 2026-01-13 | 4.080 | 4.100 | 3.880 | 4.100 | 3.953 | 40,627 |
| 2026-01-12 | 4.080 | 4.140 | 4.020 | 4.100 | 3.953 | 31,915 |
| 2026-01-09 | 4.060 | 4.140 | 4.060 | 4.140 | 3.992 | 10,500 |
| 2026-01-08 | 4.160 | 4.180 | 4.040 | 4.100 | 3.953 | 33,712 |
| 2026-01-07 | 4.120 | 4.160 | 4.100 | 4.160 | 4.011 | 8,000 |
| 2026-01-06 | 4.100 | 4.200 | 4.060 | 4.200 | 4.049 | 7,915 |
| 2026-01-05 | 4.160 | 4.200 | 4.060 | 4.200 | 4.049 | 4,600 |
| 2025-12-30 | 4.100 | 4.200 | 4.060 | 4.160 | 4.011 | 8,310 |
| 2025-12-29 | 4.060 | 4.140 | 4.060 | 4.120 | 3.972 | 7,330 |
| 2025-12-26 | 4.040 | 4.140 | 4.040 | 4.140 | 3.992 | 15,706 |
| 2025-12-25 | 4.140 | 4.140 | 4.060 | 4.120 | 3.972 | 14,400 |
| 2025-12-24 | 4.100 | 4.160 | 4.100 | 4.140 | 3.992 | 14,400 |
| 2025-12-23 | 4.080 | 4.200 | 4.060 | 4.120 | 3.972 | 26,600 |
| 2025-12-22 | 4.200 | 4.240 | 4.120 | 4.180 | 4.030 | 67,800 |
| 2025-12-19 | 4.160 | 4.260 | 4.160 | 4.200 | 4.049 | 124,016 |
| 2025-12-18 | 4.080 | 4.320 | 4.080 | 4.160 | 4.011 | 167,242 |
| 2025-12-17 | 4.000 | 4.080 | 4.000 | 4.060 | 3.914 | 22,800 |
| 2025-12-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.857 | 11,408 |
| 2025-12-15 | 3.980 | 4.000 | 3.960 | 3.980 | 3.837 | 23,800 |
| 2025-12-12 | 4.020 | 4.060 | 4.020 | 4.060 | 3.914 | 17,300 |
| 2025-12-11 | 3.980 | 4.020 | 3.960 | 4.020 | 3.876 | 54,400 |
| 2025-12-09 | 3.980 | 4.020 | 3.940 | 3.980 | 3.837 | 52,900 |
| 2025-12-08 | 4.040 | 4.040 | 3.960 | 3.960 | 3.818 | 25,109 |
| 2025-12-04 | 4.000 | 4.040 | 4.000 | 4.020 | 3.876 | 81,920 |
| 2025-12-03 | 3.900 | 4.000 | 3.900 | 3.960 | 3.818 | 107,005 |
| 2025-12-02 | 3.860 | 3.900 | 3.800 | 3.900 | 3.760 | 72,900 |
| 2025-12-01 | 3.880 | 3.920 | 3.860 | 3.880 | 3.741 | 59,907 |
| 2025-11-28 | 3.800 | 3.860 | 3.800 | 3.860 | 3.722 | 204,803 |
| 2025-11-27 | 3.780 | 3.800 | 3.720 | 3.780 | 3.644 | 69,700 |
| 2025-11-26 | 3.740 | 3.780 | 3.740 | 3.780 | 3.644 | 123,200 |
| 2025-11-25 | 3.740 | 3.760 | 3.700 | 3.760 | 3.625 | 27,100 |
| 2025-11-24 | 3.700 | 3.800 | 3.700 | 3.800 | 3.664 | 31,200 |
| 2025-11-21 | 3.780 | 3.780 | 3.600 | 3.700 | 3.567 | 90,710 |
| 2025-11-20 | 3.760 | 3.860 | 3.640 | 3.780 | 3.644 | 96,230 |
| 2025-11-19 | 3.600 | 3.700 | 3.480 | 3.700 | 3.567 | 354,600 |
| 2025-11-18 | 3.740 | 3.740 | 3.600 | 3.700 | 3.567 | 65,310 |
| 2025-11-17 | 3.680 | 3.760 | 3.680 | 3.740 | 3.606 | 7,800 |
| 2025-11-14 | 3.580 | 3.780 | 3.580 | 3.740 | 3.606 | 132,398 |
| 2025-11-13 | 3.520 | 3.600 | 3.520 | 3.600 | 3.471 | 1,100 |
| 2025-11-12 | 3.560 | 3.560 | 3.520 | 3.520 | 3.394 | 61,500 |
| 2025-11-11 | 3.560 | 3.660 | 3.560 | 3.580 | 3.452 | 12,700 |
| 2025-11-10 | 3.700 | 3.720 | 3.540 | 3.620 | 3.490 | 33,360 |
| 2025-11-07 | 3.500 | 3.840 | 3.500 | 3.540 | 3.413 | 179,145 |
| 2025-11-06 | 3.440 | 3.700 | 3.340 | 3.580 | 3.452 | 170,648 |
| 2025-11-05 | 3.600 | 3.600 | 3.400 | 3.440 | 3.317 | 29,752 |
| 2025-11-04 | 3.820 | 3.900 | 3.600 | 3.600 | 3.471 | 169,914 |
| 2025-11-03 | 4.080 | 4.080 | 3.780 | 3.840 | 3.702 | 178,058 |
| 2025-10-31 | 4.200 | 4.200 | 4.080 | 4.140 | 3.992 | 15,892 |
| 2025-10-30 | 4.080 | 4.200 | 4.080 | 4.200 | 4.049 | 5,669 |
| 2025-10-29 | 4.100 | 4.200 | 4.080 | 4.100 | 3.953 | 13,403 |
| 2025-10-28 | 4.200 | 4.200 | 4.060 | 4.060 | 3.914 | 77,988 |
| 2025-10-27 | 4.280 | 4.280 | 4.220 | 4.220 | 4.069 | 4,231 |
| 2025-10-24 | 4.300 | 4.360 | 4.240 | 4.240 | 4.088 | 33,560 |
| 2025-10-22 | 4.360 | 4.360 | 4.280 | 4.280 | 4.126 | 5,246 |
| 2025-10-21 | 4.360 | 4.360 | 4.340 | 4.340 | 4.184 | 1,900 |
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.