Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.400	19.000	18.400	18.900	16.194	2,827,758
2024-04-25	18.400	18.600	18.300	18.400	15.766	1,521,561
2024-04-24	18.500	18.500	18.100	18.300	15.680	933,400
2024-04-23	18.300	18.500	18.100	18.400	15.766	914,905
2024-04-22	18.200	18.400	17.900	18.200	15.594	1,521,511
2024-04-19	18.500	18.600	18.000	18.000	15.423	3,521,904
2024-04-18	18.800	19.000	18.500	18.800	16.108	2,289,557
2024-04-17	18.500	18.800	18.100	18.600	15.937	4,468,891
2024-04-11	18.700	19.200	18.700	18.800	16.108	2,932,940
2024-04-10	19.000	19.000	18.600	18.700	16.023	2,089,802
2024-04-09	18.600	19.000	18.600	19.000	16.280	1,337,840
2024-04-05	18.600	18.800	18.500	18.600	15.937	849,910
2024-04-04	18.200	18.800	18.200	18.500	15.851	1,772,926
2024-04-03	19.100	19.200	17.700	18.200	15.594	7,342,633
2024-04-02	19.100	19.500	18.900	19.300	16.537	6,257,857
2024-04-01	18.900	18.900	18.400	18.800	16.108	2,107,905
2024-03-29	19.600	19.600	18.600	18.800	16.108	11,698,560
2024-03-28	19.300	19.800	19.100	19.800	16.965	6,582,434
2024-03-27	19.300	19.600	19.100	19.400	16.622	5,806,407
2024-03-26	18.400	19.500	18.300	19.200	16.451	10,144,370
2024-03-25	18.200	18.600	18.100	18.400	15.766	6,266,329
2024-03-22	17.600	18.000	17.600	18.000	15.423	1,279,805
2024-03-21	18.000	18.100	17.500	17.700	15.166	2,648,900
2024-03-20	18.200	18.300	17.800	17.800	15.252	2,419,927
2024-03-19	18.000	18.400	17.900	18.100	15.509	4,832,543
2024-03-18	17.900	18.200	17.900	17.900	15.337	2,146,255
2024-03-15	17.600	18.300	17.600	17.900	15.337	3,742,108
2024-03-14	17.500	17.800	17.100	17.700	15.166	6,223,835
2024-03-13	18.100	18.100	17.600	17.600	15.080	4,771,513
2024-03-12	18.000	18.900	17.900	18.100	15.509	10,764,740
2024-03-11	17.700	18.000	17.500	18.000	15.423	6,065,561
2024-03-08	17.700	17.800	17.500	17.700	15.166	3,752,177
2024-03-07	17.300	17.800	17.200	17.700	15.166	7,781,544
2024-03-06	17.400	17.600	16.900	17.300	14.823	4,633,422
2024-03-05	16.900	17.300	16.700	17.300	14.823	1,500,514
2024-03-04	17.300	17.300	16.600	16.900	14.480	2,053,132
2024-03-01	16.700	17.200	16.500	17.200	14.737	3,125,346
2024-02-29	17.400	17.500	16.700	16.700	14.309	2,396,256
2024-02-28	16.800	17.900	16.600	17.300	14.823	9,208,674
2024-02-27	16.400	16.900	16.300	16.700	14.309	1,886,850
2024-02-23	16.100	16.500	16.100	16.300	13.966	1,118,100
2024-02-22	16.200	16.400	16.000	16.000	13.709	1,576,840
2024-02-21	16.100	16.300	16.000	16.000	13.709	793,703
2024-02-20	16.200	16.300	15.900	16.100	13.795	1,476,803
2024-02-19	16.700	16.700	16.200	16.300	13.966	1,589,100
2024-02-16	17.000	17.200	16.600	16.600	14.223	1,971,801
2024-02-15	16.800	17.500	16.700	16.900	14.480	7,652,532
2024-02-14	16.400	16.900	16.100	16.700	14.309	2,103,684
2024-02-13	16.700	16.700	16.400	16.400	14.052	1,047,621
2024-02-12	16.400	16.700	16.200	16.600	14.223	774,104
2024-02-09	16.500	16.600	16.200	16.500	14.138	856,950
2024-02-08	16.900	17.200	16.500	16.500	14.138	3,986,951
2024-02-07	16.600	16.800	16.400	16.700	14.309	1,123,160
2024-02-06	16.800	16.900	16.500	16.700	14.309	1,169,340
2024-02-05	16.700	16.800	16.400	16.600	14.223	1,490,800
2024-02-02	17.100	17.100	16.500	16.700	14.309	1,419,445
2024-02-01	16.200	17.000	16.200	17.000	14.566	2,278,150
2024-01-31	16.400	16.400	16.000	16.100	13.795	577,711
2024-01-30	16.500	16.600	16.200	16.400	14.052	1,784,571
2024-01-29	16.000	16.500	16.000	16.400	14.052	2,487,777

← NewerPage 11 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.