Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.500 | 5.700 | 5.500 | 5.650 | 5.376 | 51,503 |
| 2025-07-21 | 5.450 | 5.650 | 5.300 | 5.650 | 5.376 | 362,900 |
| 2025-07-18 | 5.300 | 5.400 | 5.300 | 5.400 | 5.138 | 190,705 |
| 2025-07-17 | 5.300 | 5.350 | 5.150 | 5.350 | 5.091 | 19,800 |
| 2025-07-16 | 5.150 | 5.400 | 5.100 | 5.350 | 5.091 | 51,302 |
| 2025-07-15 | 5.000 | 5.350 | 5.000 | 5.350 | 5.091 | 197,210 |
| 2025-07-14 | 5.050 | 5.350 | 5.000 | 5.050 | 4.805 | 89,918 |
| 2025-07-11 | 5.100 | 5.350 | 5.000 | 5.100 | 4.853 | 24,800 |
| 2025-07-09 | 5.100 | 5.150 | 5.050 | 5.150 | 4.900 | 13,300 |
| 2025-07-08 | 4.980 | 5.100 | 4.960 | 5.050 | 4.805 | 16,900 |
| 2025-07-07 | 5.150 | 5.150 | 5.050 | 5.050 | 4.805 | 1,900 |
| 2025-07-04 | 5.100 | 5.250 | 5.050 | 5.150 | 4.900 | 15,700 |
| 2025-07-03 | 4.920 | 5.100 | 4.920 | 5.050 | 4.805 | 83,800 |
| 2025-07-02 | 5.000 | 5.150 | 5.000 | 5.100 | 4.853 | 38,600 |
| 2025-07-01 | 5.350 | 5.350 | 4.980 | 5.000 | 4.758 | 192,801 |
| 2025-06-30 | 5.250 | 5.300 | 5.100 | 5.300 | 5.043 | 10,900 |
| 2025-06-27 | 5.250 | 5.300 | 5.000 | 5.200 | 4.948 | 122,100 |
| 2025-06-26 | 5.350 | 5.400 | 5.300 | 5.300 | 5.043 | 8,900 |
| 2025-06-25 | 5.550 | 5.600 | 5.100 | 5.400 | 5.138 | 144,100 |
| 2025-06-24 | 5.550 | 5.550 | 5.500 | 5.550 | 5.281 | 11,108 |
| 2025-06-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.281 | 100 |
| 2025-06-20 | 5.500 | 5.650 | 5.500 | 5.650 | 5.376 | 11,700 |
| 2025-06-19 | 5.550 | 5.650 | 5.400 | 5.650 | 5.376 | 41,000 |
| 2025-06-18 | 5.650 | 5.750 | 5.600 | 5.700 | 5.424 | 22,600 |
| 2025-06-17 | 5.600 | 5.750 | 5.600 | 5.700 | 5.424 | 21,400 |
| 2025-06-16 | 5.650 | 5.750 | 5.550 | 5.650 | 5.376 | 32,400 |
| 2025-06-13 | 5.700 | 5.750 | 5.550 | 5.750 | 5.471 | 95,300 |
| 2025-06-12 | 5.700 | 5.800 | 5.650 | 5.800 | 5.519 | 86,301 |
| 2025-06-11 | 5.850 | 5.850 | 5.700 | 5.800 | 5.519 | 21,801 |
| 2025-06-10 | 5.600 | 5.850 | 5.600 | 5.850 | 5.566 | 55,400 |
| 2025-06-09 | 5.400 | 5.600 | 5.350 | 5.550 | 5.281 | 57,400 |
| 2025-06-06 | 5.550 | 5.600 | 5.350 | 5.550 | 5.281 | 52,900 |
| 2025-06-05 | 5.550 | 5.650 | 5.500 | 5.550 | 5.281 | 96,902 |
| 2025-06-04 | 5.650 | 5.750 | 5.600 | 5.700 | 5.424 | 18,601 |
| 2025-05-30 | 5.650 | 5.800 | 5.650 | 5.800 | 5.519 | 25,400 |
| 2025-05-29 | 5.650 | 5.800 | 5.600 | 5.800 | 5.519 | 54,205 |
| 2025-05-28 | 5.850 | 5.850 | 5.600 | 5.750 | 5.471 | 29,500 |
| 2025-05-27 | 5.700 | 6.000 | 5.600 | 5.900 | 5.614 | 28,801 |
| 2025-05-23 | 5.900 | 6.000 | 5.700 | 6.000 | 5.709 | 7,400 |
| 2025-05-22 | 5.900 | 5.900 | 5.750 | 5.900 | 5.614 | 94,000 |
| 2025-05-21 | 6.000 | 6.000 | 5.950 | 5.950 | 5.661 | 11,100 |
| 2025-05-20 | 6.100 | 6.150 | 6.000 | 6.050 | 5.757 | 22,401 |
| 2025-05-19 | 6.050 | 6.150 | 6.000 | 6.150 | 5.852 | 47,400 |
| 2025-05-16 | 6.150 | 6.200 | 6.100 | 6.150 | 5.852 | 47,950 |
| 2025-05-15 | 6.200 | 6.200 | 5.950 | 6.150 | 5.852 | 89,650 |
| 2025-05-14 | 6.200 | 6.350 | 6.000 | 6.150 | 5.852 | 445,201 |
| 2025-05-13 | 6.400 | 6.400 | 6.000 | 6.150 | 5.852 | 412,301 |
| 2025-05-09 | 6.000 | 6.300 | 6.000 | 6.200 | 5.899 | 21,601 |
| 2025-05-08 | 6.000 | 6.000 | 5.850 | 6.000 | 5.709 | 26,100 |
| 2025-05-07 | 5.900 | 6.150 | 5.900 | 6.150 | 5.852 | 22,406 |
| 2025-05-06 | 6.100 | 6.250 | 5.900 | 5.900 | 5.614 | 171,100 |
| 2025-05-02 | 6.300 | 6.350 | 6.250 | 6.250 | 5.947 | 28,803 |
| 2025-04-30 | 6.200 | 6.250 | 6.150 | 6.250 | 5.947 | 23,311 |
| 2025-04-29 | 6.250 | 6.250 | 6.050 | 6.200 | 5.899 | 23,001 |
| 2025-04-28 | 6.500 | 6.550 | 6.200 | 6.200 | 5.899 | 200,600 |
| 2025-04-25 | 6.450 | 6.500 | 6.250 | 6.400 | 6.090 | 87,100 |
| 2025-04-24 | 6.500 | 6.500 | 6.200 | 6.450 | 6.137 | 295,201 |
| 2025-04-23 | 6.000 | 6.200 | 5.900 | 6.200 | 5.899 | 126,514 |
| 2025-04-22 | 5.650 | 6.000 | 5.600 | 6.000 | 5.709 | 336,600 |
| 2025-04-21 | 5.500 | 5.700 | 5.300 | 5.650 | 5.376 | 152,000 |
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.