Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.200	16.300	15.800	15.800	13.538	661,706
2024-01-25	16.300	16.300	15.800	16.100	13.795	1,218,903
2024-01-24	15.600	16.200	15.500	16.200	13.881	747,343
2024-01-23	15.900	16.000	15.400	15.600	13.367	830,127
2024-01-22	16.000	16.000	15.200	15.800	13.538	1,360,823
2024-01-19	16.200	16.300	15.900	15.900	13.624	557,415
2024-01-18	16.200	16.500	16.200	16.200	13.881	683,901
2024-01-17	16.300	16.300	15.900	16.300	13.966	1,384,401
2024-01-16	16.800	16.800	16.300	16.300	13.966	1,168,601
2024-01-15	17.000	17.200	16.800	16.800	14.395	1,513,578
2024-01-12	16.600	16.900	16.200	16.900	14.480	1,898,414
2024-01-11	16.800	16.900	16.600	16.600	14.223	991,256
2024-01-10	16.900	17.000	16.800	16.800	14.395	1,228,808
2024-01-09	16.900	17.100	16.600	17.000	14.566	1,127,843
2024-01-08	16.900	17.200	16.900	16.900	14.480	1,206,498
2024-01-05	17.100	17.300	16.700	16.900	14.480	1,820,209
2024-01-04	17.100	17.400	16.900	17.200	14.737	2,051,083
2024-01-03	16.700	17.400	16.400	17.000	14.566	3,624,957
2024-01-02	16.200	16.800	16.000	16.500	14.138	4,687,870
2023-12-28	15.600	16.400	15.500	16.100	13.795	4,906,758
2023-12-27	15.500	15.500	15.200	15.500	13.281	1,257,790
2023-12-26	15.500	15.800	15.300	15.400	13.195	1,461,771
2023-12-25	15.000	15.500	15.000	15.300	13.109	1,189,404
2023-12-22	15.100	15.300	14.800	15.100	12.938	2,959,784
2023-12-21	14.100	15.100	14.100	15.100	12.938	3,614,179
2023-12-20	14.200	14.200	13.900	14.100	12.081	928,034
2023-12-19	14.000	14.300	13.700	14.200	12.167	1,000,740
2023-12-18	14.100	14.100	13.700	13.900	11.910	1,025,426
2023-12-15	14.300	14.500	14.000	14.100	12.081	1,982,145
2023-12-14	13.400	14.100	13.400	14.100	12.081	1,868,241
2023-12-13	13.800	13.800	13.000	13.300	11.396	1,472,802
2023-12-12	14.300	14.400	13.700	13.900	11.910	1,302,024
2023-12-08	14.400	14.400	14.100	14.100	12.081	1,203,324
2023-12-07	14.400	14.400	14.200	14.200	12.167	537,131
2023-12-06	14.600	14.600	14.200	14.500	12.424	857,515
2023-12-04	14.200	14.700	14.100	14.500	12.424	1,972,680
2023-12-01	14.300	14.300	14.000	14.100	12.081	1,095,558
2023-11-30	14.500	14.500	13.900	14.200	12.167	2,484,010
2023-11-29	15.100	15.100	14.400	14.500	12.424	2,989,738
2023-11-28	15.200	15.400	15.000	15.100	12.938	1,763,101
2023-11-27	15.100	15.400	15.000	15.100	12.938	1,300,254
2023-11-24	14.600	15.500	14.600	15.100	12.938	3,493,490
2023-11-23	14.400	14.600	14.300	14.500	12.424	2,375,409
2023-11-22	14.200	14.400	14.200	14.200	12.167	1,589,293
2023-11-21	14.900	14.900	13.900	14.200	12.167	3,526,173
2023-11-20	15.000	15.000	14.700	14.800	12.681	1,084,532
2023-11-17	15.000	15.100	14.900	15.000	12.852	1,296,557
2023-11-16	15.200	15.300	14.900	15.000	12.852	1,274,224
2023-11-15	15.100	15.300	14.900	15.300	13.109	2,702,776
2023-11-14	15.100	15.200	14.800	14.900	12.767	1,077,983
2023-11-13	15.300	15.400	14.900	15.100	12.938	2,770,062
2023-11-10	15.500	15.800	15.200	15.400	13.195	1,696,825
2023-11-09	16.100	16.100	15.100	15.600	13.367	4,018,723
2023-11-08	16.000	16.200	16.000	16.100	13.795	1,051,403
2023-11-07	15.700	16.500	15.600	16.100	13.795	3,433,121
2023-11-06	16.200	16.200	15.700	15.700	13.452	979,502
2023-11-03	16.000	16.200	15.800	16.000	13.709	1,037,720
2023-11-02	15.600	15.900	15.600	15.900	13.624	2,176,056
2023-11-01	15.500	15.700	15.100	15.300	13.109	1,678,604
2023-10-31	16.200	16.200	15.500	15.500	13.281	4,368,349

← NewerPage 12 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.