Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 5.950 | 6.150 | 5.900 | 5.900 | 5.535 | 280,000 |
| 2024-10-18 | 6.150 | 6.200 | 5.800 | 5.950 | 5.582 | 283,911 |
| 2024-10-17 | 6.000 | 6.250 | 5.750 | 6.100 | 5.723 | 874,710 |
| 2024-10-16 | 5.350 | 6.100 | 5.300 | 5.950 | 5.582 | 2,658,612 |
| 2024-10-15 | 5.450 | 5.500 | 5.250 | 5.250 | 4.925 | 341,906 |
| 2024-10-11 | 5.500 | 5.500 | 5.300 | 5.300 | 4.972 | 515,701 |
| 2024-10-10 | 5.550 | 5.600 | 5.450 | 5.450 | 5.113 | 274,105 |
| 2024-10-09 | 5.000 | 6.000 | 5.000 | 5.550 | 5.207 | 5,581,963 |
| 2024-10-08 | 4.960 | 5.000 | 4.960 | 5.000 | 4.691 | 49,103 |
| 2024-10-07 | 5.050 | 5.150 | 4.940 | 4.960 | 4.653 | 297,516 |
| 2024-10-04 | 4.780 | 5.200 | 4.720 | 4.980 | 4.672 | 974,129 |
| 2024-10-03 | 4.940 | 4.940 | 4.780 | 4.780 | 4.484 | 417,007 |
| 2024-10-02 | 4.980 | 5.050 | 4.940 | 4.960 | 4.653 | 186,910 |
| 2024-10-01 | 5.000 | 5.100 | 4.980 | 4.980 | 4.672 | 117,200 |
| 2024-09-30 | 5.050 | 5.150 | 4.960 | 4.980 | 4.672 | 145,300 |
| 2024-09-27 | 4.920 | 5.200 | 4.920 | 5.100 | 4.785 | 271,800 |
| 2024-09-26 | 4.980 | 5.200 | 4.920 | 4.940 | 4.635 | 283,711 |
| 2024-09-25 | 5.000 | 5.000 | 4.940 | 4.940 | 4.635 | 65,502 |
| 2024-09-24 | 4.980 | 5.050 | 4.920 | 4.920 | 4.616 | 79,401 |
| 2024-09-23 | 4.980 | 4.980 | 4.820 | 4.980 | 4.672 | 192,600 |
| 2024-09-20 | 5.250 | 5.250 | 4.960 | 5.000 | 4.691 | 150,900 |
| 2024-09-19 | 5.100 | 5.100 | 4.880 | 5.100 | 4.785 | 395,405 |
| 2024-09-18 | 5.050 | 5.350 | 5.000 | 5.000 | 4.691 | 764,516 |
| 2024-09-17 | 4.660 | 5.150 | 4.600 | 5.000 | 4.691 | 2,499,169 |
| 2024-09-16 | 4.520 | 4.680 | 4.480 | 4.600 | 4.316 | 409,751 |
| 2024-09-13 | 4.480 | 4.580 | 4.420 | 4.520 | 4.240 | 522,301 |
| 2024-09-12 | 4.540 | 4.540 | 4.460 | 4.480 | 4.203 | 63,400 |
| 2024-09-11 | 4.440 | 4.560 | 4.360 | 4.480 | 4.203 | 535,202 |
| 2024-09-10 | 4.560 | 4.560 | 4.380 | 4.440 | 4.165 | 408,905 |
| 2024-09-09 | 4.600 | 4.600 | 4.300 | 4.480 | 4.203 | 633,428 |
| 2024-09-06 | 4.560 | 4.600 | 4.420 | 4.560 | 4.278 | 749,600 |
| 2024-09-05 | 4.420 | 4.560 | 4.420 | 4.460 | 4.184 | 683,800 |
| 2024-09-04 | 4.420 | 4.540 | 4.320 | 4.420 | 4.147 | 482,498 |
| 2024-09-03 | 4.340 | 4.360 | 4.320 | 4.360 | 4.090 | 61,401 |
| 2024-09-02 | 4.480 | 4.480 | 4.240 | 4.340 | 4.072 | 329,002 |
| 2024-08-30 | 4.280 | 4.480 | 4.280 | 4.480 | 4.203 | 442,302 |
| 2024-08-29 | 4.420 | 4.420 | 4.280 | 4.280 | 4.015 | 212,001 |
| 2024-08-28 | 4.480 | 4.480 | 4.300 | 4.400 | 4.128 | 503,400 |
| 2024-08-27 | 4.560 | 4.620 | 4.420 | 4.460 | 4.184 | 550,209 |
| 2024-08-26 | 4.680 | 4.680 | 4.500 | 4.580 | 4.269 | 486,825 |
| 2024-08-23 | 4.500 | 4.620 | 4.420 | 4.600 | 4.287 | 1,401,104 |
| 2024-08-22 | 4.400 | 4.440 | 4.320 | 4.440 | 4.138 | 513,401 |
| 2024-08-21 | 4.280 | 4.420 | 4.180 | 4.400 | 4.101 | 760,300 |
| 2024-08-20 | 4.140 | 4.220 | 4.080 | 4.140 | 3.859 | 293,600 |
| 2024-08-19 | 4.020 | 4.140 | 4.020 | 4.100 | 3.821 | 378,502 |
| 2024-08-16 | 4.020 | 4.080 | 4.000 | 4.060 | 3.784 | 807,010 |
| 2024-08-15 | 4.080 | 4.100 | 4.020 | 4.040 | 3.765 | 350,700 |
| 2024-08-14 | 4.260 | 4.300 | 4.020 | 4.100 | 3.821 | 1,181,401 |
| 2024-08-13 | 4.640 | 4.660 | 4.360 | 4.420 | 4.120 | 700,518 |
| 2024-08-09 | 4.420 | 4.620 | 4.420 | 4.580 | 4.269 | 2,153,000 |
| 2024-08-08 | 4.400 | 4.440 | 4.360 | 4.400 | 4.101 | 647,900 |
| 2024-08-07 | 4.300 | 4.500 | 4.300 | 4.400 | 4.101 | 1,389,700 |
| 2024-08-06 | 4.040 | 4.340 | 4.040 | 4.180 | 3.896 | 474,602 |
| 2024-08-05 | 4.420 | 4.420 | 4.000 | 4.040 | 3.765 | 890,361 |
| 2024-08-02 | 4.380 | 4.420 | 4.260 | 4.380 | 4.082 | 469,400 |
| 2024-08-01 | 4.400 | 4.480 | 4.260 | 4.360 | 4.064 | 281,717 |
| 2024-07-31 | 4.180 | 4.540 | 4.180 | 4.360 | 4.064 | 1,367,628 |
| 2024-07-30 | 3.920 | 4.200 | 3.920 | 4.120 | 3.840 | 1,000,925 |
| 2024-07-26 | 4.020 | 4.040 | 3.780 | 3.960 | 3.691 | 657,100 |
| 2024-07-25 | 4.160 | 4.160 | 3.980 | 4.000 | 3.728 | 481,707 |
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.