Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	20.000	21.500	20.000	20.900	17.908	5,513,197
2024-07-25	23.600	23.600	20.200	20.500	17.565	10,311,110
2024-07-24	23.700	24.300	23.700	23.800	20.392	1,587,672
2024-07-23	24.000	24.400	23.700	23.800	20.392	2,137,632
2024-07-19	23.700	24.100	23.700	24.000	20.564	634,933
2024-07-18	24.000	24.200	23.800	23.800	20.392	1,274,852
2024-07-17	24.300	24.500	23.800	23.800	20.392	1,895,937
2024-07-16	24.600	24.700	23.800	24.100	20.650	2,790,413
2024-07-15	24.400	24.700	24.200	24.700	21.164	1,360,380
2024-07-12	23.800	24.600	23.300	24.500	20.992	4,361,973
2024-07-11	23.900	24.100	23.500	23.500	20.135	2,150,237
2024-07-10	23.600	24.000	23.300	23.800	20.392	2,385,414
2024-07-09	24.300	24.400	23.400	23.700	20.307	4,065,238
2024-07-08	23.600	24.300	23.400	24.000	20.564	4,724,168
2024-07-05	22.100	23.500	22.100	23.300	19.964	5,112,452
2024-07-04	21.500	22.500	21.400	22.100	18.936	2,336,315
2024-07-03	21.700	21.800	21.300	21.400	18.336	622,652
2024-07-02	21.300	22.000	21.300	21.700	18.593	935,213
2024-07-01	21.800	21.900	21.300	21.300	18.250	991,425
2024-06-28	22.700	22.700	21.700	21.900	18.765	1,910,035
2024-06-27	22.500	22.800	22.400	22.500	19.279	1,155,308
2024-06-26	22.600	22.800	22.300	22.700	19.450	1,885,006
2024-06-25	22.200	22.700	22.000	22.600	19.364	2,226,233
2024-06-24	22.400	22.800	22.000	22.300	19.107	5,383,222
2024-06-21	21.100	22.500	20.900	22.300	19.107	2,894,799
2024-06-20	21.500	21.700	20.900	21.100	18.079	2,085,170
2024-06-19	21.900	22.200	20.800	21.600	18.507	3,651,364
2024-06-18	22.100	22.500	21.900	21.900	18.765	1,422,007
2024-06-17	22.000	22.400	21.900	22.200	19.022	1,730,546
2024-06-14	22.400	22.700	22.000	22.000	18.850	2,521,382
2024-06-13	22.800	23.100	22.400	22.500	19.279	2,164,956
2024-06-12	22.800	23.100	22.500	23.000	19.707	2,144,947
2024-06-11	22.800	23.100	22.600	22.700	19.450	2,276,531
2024-06-10	23.300	23.500	22.900	22.900	19.621	2,581,045
2024-06-07	22.900	23.200	22.700	23.200	19.878	3,455,726
2024-06-06	22.300	23.000	21.900	23.000	19.707	4,635,744
2024-06-05	20.800	22.000	20.800	22.000	18.850	3,515,259
2024-06-04	21.300	21.500	20.700	20.700	17.736	4,996,825
2024-05-31	21.500	21.500	20.800	21.400	18.336	4,606,200
2024-05-30	20.900	21.600	20.900	21.400	18.336	2,200,518
2024-05-29	21.000	21.400	20.800	21.100	18.079	3,509,260
2024-05-28	21.300	21.500	20.800	21.100	18.079	7,025,319
2024-05-27	22.100	22.100	21.200	21.300	18.250	8,052,625
2024-05-24	21.900	23.100	21.900	22.100	18.936	7,830,822
2024-05-23	22.100	22.400	21.800	21.800	18.679	2,350,050
2024-05-21	22.200	22.500	22.000	22.100	18.936	3,426,800
2024-05-20	21.900	22.300	21.700	22.200	19.022	2,449,174
2024-05-17	21.900	22.300	21.600	21.900	18.765	2,250,519
2024-05-16	22.200	22.300	21.800	21.900	18.765	1,219,862
2024-05-15	21.800	22.200	21.700	22.000	18.850	1,435,593
2024-05-14	22.100	22.500	21.700	21.900	18.765	3,776,962
2024-05-13	21.500	22.500	21.500	22.000	18.850	8,344,602
2024-05-10	21.400	21.700	20.800	21.600	18.507	6,797,374
2024-05-09	21.400	22.200	20.800	21.200	18.165	23,933,279
2024-05-08	21.200	21.500	20.800	21.300	18.250	5,468,080
2024-05-07	20.400	21.800	20.300	21.300	18.250	16,957,480
2024-05-03	19.900	20.300	19.700	20.200	17.308	6,066,838
2024-05-02	18.900	20.300	18.800	19.900	17.051	15,378,550
2024-04-30	18.600	18.900	18.600	18.800	16.108	2,291,205
2024-04-29	19.000	19.200	18.500	18.500	15.851	6,377,140

← NewerPage 10 of 13 · 743 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.4000 THB
2026-03-18	0.5000 THB
2025-08-26	0.4000 THB
2025-03-12	0.5000 THB
2024-11-21	0.3000 THB
2023-10-16	0.7500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.