Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.450 | 5.550 | 5.450 | 5.500 | 5.233 | 32,000 |
| 2025-04-17 | 5.050 | 5.600 | 5.050 | 5.500 | 5.233 | 125,400 |
| 2025-04-16 | 5.150 | 5.200 | 5.000 | 5.100 | 4.853 | 18,800 |
| 2025-04-11 | 5.000 | 5.100 | 5.000 | 5.050 | 4.805 | 600 |
| 2025-04-10 | 5.200 | 5.200 | 5.050 | 5.050 | 4.805 | 34,400 |
| 2025-04-09 | 5.000 | 5.150 | 4.960 | 5.000 | 4.758 | 43,700 |
| 2025-04-08 | 5.150 | 5.300 | 5.000 | 5.150 | 4.900 | 50,434 |
| 2025-04-04 | 5.550 | 5.550 | 5.000 | 5.300 | 5.043 | 118,001 |
| 2025-04-03 | 5.450 | 5.500 | 5.450 | 5.500 | 5.233 | 24,300 |
| 2025-04-02 | 5.650 | 5.650 | 5.350 | 5.450 | 5.186 | 32,400 |
| 2025-04-01 | 5.600 | 5.700 | 5.350 | 5.550 | 5.281 | 33,800 |
| 2025-03-31 | 5.650 | 5.650 | 5.400 | 5.550 | 5.281 | 29,700 |
| 2025-03-28 | 5.450 | 5.700 | 5.400 | 5.700 | 5.424 | 35,100 |
| 2025-03-27 | 5.500 | 5.500 | 5.450 | 5.500 | 5.233 | 40,100 |
| 2025-03-26 | 5.500 | 5.500 | 5.300 | 5.500 | 5.233 | 58,900 |
| 2025-03-25 | 5.550 | 5.600 | 5.400 | 5.450 | 5.186 | 20,700 |
| 2025-03-24 | 5.600 | 5.700 | 5.500 | 5.600 | 5.328 | 5,401 |
| 2025-03-21 | 5.700 | 5.700 | 5.450 | 5.600 | 5.328 | 40,411 |
| 2025-03-20 | 5.500 | 5.700 | 5.500 | 5.550 | 5.281 | 142,804 |
| 2025-03-19 | 5.550 | 5.600 | 5.550 | 5.600 | 5.328 | 155,120 |
| 2025-03-18 | 5.500 | 5.650 | 5.400 | 5.650 | 5.376 | 156,701 |
| 2025-03-17 | 5.150 | 5.500 | 5.100 | 5.500 | 5.233 | 494,100 |
| 2025-03-14 | 5.500 | 5.500 | 5.100 | 5.150 | 4.900 | 108,600 |
| 2025-03-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.328 | 1,100 |
| 2025-03-12 | 5.650 | 5.750 | 5.650 | 5.700 | 5.424 | 2,801 |
| 2025-03-11 | 5.500 | 5.700 | 5.450 | 5.700 | 5.348 | 40,515 |
| 2025-03-10 | 5.750 | 5.750 | 5.550 | 5.600 | 5.254 | 13,302 |
| 2025-03-07 | 5.550 | 5.700 | 5.350 | 5.550 | 5.207 | 185,710 |
| 2025-03-06 | 5.900 | 5.900 | 5.500 | 5.500 | 5.160 | 180,500 |
| 2025-03-05 | 6.000 | 6.000 | 5.800 | 5.950 | 5.582 | 217,705 |
| 2025-03-04 | 5.950 | 6.000 | 5.750 | 5.950 | 5.582 | 110,605 |
| 2025-03-03 | 5.700 | 5.900 | 5.550 | 5.900 | 5.535 | 161,110 |
| 2025-02-28 | 5.450 | 5.700 | 5.350 | 5.650 | 5.301 | 61,402 |
| 2025-02-27 | 5.700 | 5.700 | 5.450 | 5.650 | 5.301 | 21,300 |
| 2025-02-26 | 5.550 | 5.650 | 5.400 | 5.500 | 5.160 | 116,808 |
| 2025-02-25 | 5.500 | 5.700 | 5.450 | 5.500 | 5.160 | 104,902 |
| 2025-02-24 | 5.550 | 5.650 | 5.400 | 5.650 | 5.301 | 191,877 |
| 2025-02-21 | 5.850 | 6.100 | 5.650 | 5.650 | 5.301 | 245,612 |
| 2025-02-20 | 6.050 | 6.200 | 5.900 | 6.050 | 5.676 | 523,103 |
| 2025-02-19 | 6.050 | 6.100 | 5.800 | 5.950 | 5.582 | 315,605 |
| 2025-02-18 | 5.800 | 6.150 | 5.700 | 5.900 | 5.535 | 926,409 |
| 2025-02-17 | 5.450 | 5.850 | 5.450 | 5.600 | 5.254 | 132,847 |
| 2025-02-14 | 5.600 | 5.800 | 5.450 | 5.650 | 5.301 | 841,500 |
| 2025-02-13 | 5.850 | 5.950 | 5.550 | 5.650 | 5.301 | 622,805 |
| 2025-02-11 | 5.550 | 5.900 | 5.550 | 5.850 | 5.488 | 666,200 |
| 2025-02-10 | 5.500 | 5.650 | 5.300 | 5.650 | 5.301 | 269,500 |
| 2025-02-07 | 5.500 | 5.500 | 5.100 | 5.400 | 5.066 | 111,212 |
| 2025-02-06 | 5.250 | 5.500 | 5.050 | 5.300 | 4.972 | 148,237 |
| 2025-02-05 | 5.900 | 5.950 | 4.840 | 5.200 | 4.878 | 2,063,568 |
| 2025-02-04 | 5.850 | 6.050 | 5.750 | 6.000 | 5.629 | 554,100 |
| 2025-02-03 | 5.750 | 6.200 | 5.750 | 6.000 | 5.629 | 96,900 |
| 2025-01-31 | 6.150 | 6.250 | 6.000 | 6.150 | 5.770 | 121,800 |
| 2025-01-30 | 6.300 | 6.350 | 5.800 | 6.200 | 5.817 | 533,800 |
| 2025-01-29 | 6.250 | 6.450 | 6.250 | 6.300 | 5.910 | 205,447 |
| 2025-01-28 | 6.150 | 6.400 | 6.050 | 6.250 | 5.863 | 205,700 |
| 2025-01-27 | 6.050 | 6.200 | 6.000 | 6.050 | 5.676 | 223,803 |
| 2025-01-24 | 6.050 | 6.150 | 5.900 | 6.100 | 5.723 | 121,101 |
| 2025-01-23 | 6.000 | 6.050 | 5.950 | 6.050 | 5.676 | 21,601 |
| 2025-01-22 | 5.900 | 6.000 | 5.900 | 5.900 | 5.535 | 21,170 |
| 2025-01-21 | 5.800 | 6.100 | 5.800 | 6.000 | 5.629 | 49,000 |
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.