Samart Telcoms Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	5.700	6.050	5.700	5.800	5.441	28,098
2025-01-17	6.050	6.100	5.700	5.850	5.488	84,600
2025-01-16	6.050	6.050	5.750	5.950	5.582	63,700
2025-01-15	5.850	6.100	5.700	6.050	5.676	148,603
2025-01-14	6.150	6.200	5.850	5.950	5.582	121,523
2025-01-13	6.300	6.400	6.150	6.200	5.817	43,300
2025-01-10	6.200	6.400	6.150	6.400	6.004	138,800
2025-01-09	6.450	6.600	6.250	6.400	6.004	66,601
2025-01-08	6.550	6.600	6.450	6.550	6.145	61,700
2025-01-07	6.450	6.700	6.250	6.500	6.098	292,050
2025-01-06	6.550	6.550	6.400	6.500	6.098	134,031
2025-01-03	6.100	6.500	6.100	6.450	6.051	319,502
2025-01-02	6.600	6.600	6.400	6.450	6.051	244,301
2024-12-30	6.400	6.500	6.400	6.500	6.098	68,600
2024-12-27	6.150	6.750	6.150	6.400	6.004	372,205
2024-12-26	6.250	6.450	6.250	6.350	5.957	142,900
2024-12-25	6.100	6.200	6.100	6.200	5.817	64,000
2024-12-24	5.700	6.150	5.700	6.150	5.770	213,200
2024-12-23	5.750	6.000	5.750	5.750	5.394	289,501
2024-12-20	6.300	6.300	5.850	5.850	5.488	284,600
2024-12-19	6.150	6.350	6.150	6.250	5.863	72,500
2024-12-18	6.300	6.400	6.100	6.350	5.957	534,700
2024-12-17	6.500	6.500	6.350	6.450	6.051	103,003
2024-12-16	6.550	6.600	6.350	6.550	6.145	234,300
2024-12-13	6.600	6.600	6.450	6.550	6.145	179,900
2024-12-12	6.600	6.750	6.500	6.600	6.192	412,308
2024-12-11	6.550	6.650	6.500	6.600	6.192	361,100
2024-12-09	6.600	6.600	6.450	6.550	6.145	85,000
2024-12-06	6.300	6.650	6.300	6.550	6.145	457,703
2024-12-04	6.300	6.400	6.300	6.300	5.910	44,100
2024-12-03	6.150	6.350	6.150	6.300	5.910	251,281
2024-12-02	5.800	6.250	5.800	6.150	5.770	389,901
2024-11-29	6.100	6.150	6.000	6.000	5.629	117,007
2024-11-28	6.150	6.150	6.000	6.100	5.723	235,601
2024-11-27	5.700	6.150	5.550	6.150	5.770	1,175,900
2024-11-26	6.700	6.750	5.850	5.950	5.582	593,001
2024-11-25	6.650	6.750	6.550	6.650	6.239	84,007
2024-11-22	6.700	6.800	6.650	6.650	6.239	111,500
2024-11-21	6.700	6.850	6.700	6.700	6.286	181,600
2024-11-20	6.800	6.800	6.700	6.800	6.379	132,800
2024-11-19	6.850	6.850	6.700	6.800	6.379	173,402
2024-11-18	6.650	6.900	6.650	6.850	6.426	243,301
2024-11-15	6.800	6.850	6.700	6.750	6.333	156,800
2024-11-14	6.900	6.900	6.700	6.850	6.426	292,107
2024-11-13	6.550	6.950	6.550	6.850	6.426	700,184
2024-11-12	6.750	6.800	6.400	6.650	6.239	727,904
2024-11-11	6.900	7.050	6.650	6.750	6.333	337,101
2024-11-08	6.800	7.000	6.750	6.900	6.473	611,580
2024-11-07	6.700	7.000	6.700	6.750	6.333	395,300
2024-11-06	6.650	6.800	6.650	6.700	6.286	218,701
2024-11-05	6.700	6.750	6.600	6.700	6.286	228,601
2024-11-04	6.900	6.900	6.700	6.750	6.333	182,501
2024-11-01	6.700	6.900	6.650	6.850	6.426	425,700
2024-10-31	6.900	7.000	6.700	6.700	6.286	1,010,330
2024-10-30	6.200	7.100	6.200	6.900	6.473	5,150,193
2024-10-29	6.000	6.350	6.000	6.150	5.770	648,603
2024-10-28	6.100	6.100	5.950	6.050	5.676	167,700
2024-10-25	6.100	6.150	5.900	6.100	5.723	126,600
2024-10-24	5.900	6.150	5.850	6.050	5.676	372,703
2024-10-22	5.900	6.050	5.850	5.900	5.535	270,001

← NewerPage 8 of 21 · 1,210 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.