Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.300 | 4.360 | 4.280 | 4.340 | 4.184 | 15,220 |
| 2025-10-17 | 4.360 | 4.360 | 4.340 | 4.340 | 4.184 | 1,400 |
| 2025-10-16 | 4.300 | 4.340 | 4.300 | 4.300 | 4.146 | 2,128 |
| 2025-10-15 | 4.400 | 4.400 | 4.300 | 4.300 | 4.146 | 26,000 |
| 2025-10-14 | 4.440 | 4.440 | 4.400 | 4.400 | 4.242 | 2,219 |
| 2025-10-10 | 4.380 | 4.380 | 4.300 | 4.380 | 4.223 | 93,876 |
| 2025-10-09 | 4.360 | 4.500 | 4.300 | 4.380 | 4.223 | 112,518 |
| 2025-10-08 | 4.500 | 4.500 | 4.200 | 4.320 | 4.165 | 54,076 |
| 2025-10-07 | 4.580 | 4.600 | 4.220 | 4.500 | 4.339 | 35,250 |
| 2025-10-06 | 4.580 | 4.580 | 4.500 | 4.560 | 4.396 | 2,207 |
| 2025-10-03 | 4.580 | 4.580 | 4.480 | 4.500 | 4.339 | 65,153 |
| 2025-10-02 | 4.560 | 4.580 | 4.480 | 4.520 | 4.358 | 17,669 |
| 2025-10-01 | 4.540 | 4.560 | 4.500 | 4.560 | 4.396 | 12,061 |
| 2025-09-30 | 4.580 | 4.580 | 4.540 | 4.540 | 4.377 | 1,705 |
| 2025-09-29 | 4.560 | 4.640 | 4.540 | 4.620 | 4.454 | 44,139 |
| 2025-09-26 | 4.600 | 4.660 | 4.600 | 4.620 | 4.454 | 31,497 |
| 2025-09-25 | 4.580 | 4.600 | 4.580 | 4.580 | 4.416 | 6,330 |
| 2025-09-24 | 4.600 | 4.620 | 4.520 | 4.580 | 4.416 | 68,548 |
| 2025-09-23 | 4.540 | 4.620 | 4.540 | 4.600 | 4.435 | 340,552 |
| 2025-09-22 | 4.720 | 4.720 | 4.500 | 4.600 | 4.435 | 465,614 |
| 2025-09-19 | 4.840 | 4.840 | 4.660 | 4.660 | 4.493 | 230,481 |
| 2025-09-18 | 4.880 | 4.900 | 4.780 | 4.860 | 4.686 | 113,013 |
| 2025-09-17 | 4.920 | 4.940 | 4.900 | 4.900 | 4.724 | 30,710 |
| 2025-09-16 | 5.000 | 5.000 | 4.920 | 4.920 | 4.744 | 151,515 |
| 2025-09-15 | 4.980 | 5.050 | 4.960 | 4.960 | 4.782 | 35,610 |
| 2025-09-12 | 5.050 | 5.050 | 4.980 | 5.000 | 4.821 | 68,215 |
| 2025-09-11 | 5.000 | 5.050 | 5.000 | 5.050 | 4.869 | 13,000 |
| 2025-09-10 | 5.000 | 5.100 | 5.000 | 5.050 | 4.869 | 14,200 |
| 2025-09-09 | 5.050 | 5.150 | 5.000 | 5.000 | 4.821 | 77,001 |
| 2025-09-08 | 5.150 | 5.150 | 5.000 | 5.050 | 4.869 | 115,105 |
| 2025-09-05 | 5.200 | 5.200 | 5.050 | 5.050 | 4.869 | 5,147 |
| 2025-09-04 | 5.050 | 5.100 | 5.000 | 5.100 | 4.917 | 49,660 |
| 2025-09-03 | 5.050 | 5.150 | 4.960 | 5.000 | 4.821 | 149,239 |
| 2025-09-02 | 5.050 | 5.200 | 5.000 | 5.100 | 4.917 | 69,061 |
| 2025-09-01 | 5.100 | 5.350 | 5.050 | 5.100 | 4.917 | 24,817 |
| 2025-08-29 | 5.100 | 5.150 | 5.050 | 5.050 | 4.869 | 12,717 |
| 2025-08-28 | 5.200 | 5.250 | 5.050 | 5.100 | 4.917 | 28,609 |
| 2025-08-27 | 5.350 | 5.400 | 5.250 | 5.300 | 5.110 | 7,101 |
| 2025-08-26 | 5.600 | 5.600 | 5.350 | 5.350 | 5.091 | 49,801 |
| 2025-08-25 | 5.250 | 5.350 | 5.250 | 5.300 | 5.043 | 8,233 |
| 2025-08-22 | 5.150 | 5.350 | 5.150 | 5.350 | 5.091 | 10,000 |
| 2025-08-21 | 5.600 | 5.600 | 5.200 | 5.200 | 4.948 | 8,001 |
| 2025-08-20 | 5.300 | 5.550 | 5.300 | 5.350 | 5.091 | 97,605 |
| 2025-08-19 | 5.150 | 5.350 | 5.150 | 5.300 | 5.043 | 155,701 |
| 2025-08-18 | 5.050 | 5.100 | 5.050 | 5.100 | 4.853 | 13,300 |
| 2025-08-15 | 5.050 | 5.100 | 5.000 | 5.050 | 4.805 | 66,801 |
| 2025-08-14 | 5.050 | 5.100 | 5.000 | 5.000 | 4.758 | 23,800 |
| 2025-08-13 | 5.150 | 5.150 | 5.050 | 5.150 | 4.900 | 54,401 |
| 2025-08-08 | 5.250 | 5.250 | 5.050 | 5.150 | 4.900 | 22,700 |
| 2025-08-07 | 5.150 | 5.150 | 5.150 | 5.150 | 4.900 | 7,301 |
| 2025-08-06 | 5.200 | 5.200 | 5.100 | 5.100 | 4.853 | 15,000 |
| 2025-08-05 | 5.100 | 5.150 | 5.100 | 5.150 | 4.900 | 92,900 |
| 2025-08-04 | 5.100 | 5.200 | 5.000 | 5.050 | 4.805 | 115,800 |
| 2025-08-01 | 5.200 | 5.200 | 5.150 | 5.200 | 4.948 | 9,400 |
| 2025-07-31 | 5.300 | 5.350 | 5.200 | 5.200 | 4.948 | 69,500 |
| 2025-07-30 | 5.350 | 5.450 | 5.250 | 5.350 | 5.091 | 37,500 |
| 2025-07-29 | 5.250 | 5.400 | 5.250 | 5.400 | 5.138 | 16,650 |
| 2025-07-25 | 5.150 | 5.350 | 5.150 | 5.350 | 5.091 | 128,121 |
| 2025-07-24 | 5.750 | 5.750 | 5.000 | 5.100 | 4.853 | 502,404 |
| 2025-07-23 | 5.400 | 5.700 | 5.400 | 5.700 | 5.424 | 19,900 |
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.