Samart Aviation Solutions Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-10-30	16.300	16.500	16.100	16.200	13.881	2,210,514
2023-10-27	16.200	16.600	15.900	16.400	14.052	1,809,858
2023-10-26	16.300	16.400	15.900	15.900	13.624	2,402,321
2023-10-25	16.300	16.800	16.300	16.500	14.138	2,507,300
2023-10-24	15.800	16.300	15.700	16.100	13.795	3,621,790
2023-10-20	16.500	16.500	15.600	15.700	13.452	3,548,962
2023-10-19	16.500	16.600	16.400	16.400	14.052	989,117
2023-10-18	16.500	16.900	16.400	16.500	14.138	2,488,512
2023-10-17	16.400	16.800	16.400	16.500	14.138	2,278,314
2023-10-16	16.400	16.700	16.200	16.300	13.966	4,169,232
2023-10-12	17.600	17.900	17.400	17.400	14.223	7,958,251
2023-10-11	17.000	17.900	17.000	17.500	14.305	9,757,974
2023-10-10	17.300	17.300	17.000	17.000	13.896	3,187,236
2023-10-09	17.000	17.200	16.900	17.100	13.978	4,229,075
2023-10-06	17.400	17.500	16.900	17.000	13.896	6,753,958
2023-10-05	17.500	17.800	17.200	17.200	14.059	15,299,960
2023-10-04	17.100	17.500	16.900	17.400	14.223	11,228,820
2023-10-03	17.000	17.200	16.800	16.800	13.732	10,506,140
2023-10-02	17.200	17.700	16.900	17.200	14.059	18,181,330
2023-09-29	17.200	17.600	16.800	17.200	14.059	25,023,570
2023-09-28	17.500	18.100	16.800	16.800	13.732	34,308,398
2023-09-27	15.600	17.900	15.400	17.700	14.468	84,829,508
2023-09-26	18.800	19.100	15.300	15.300	12.506	128,030,602

← NewerPage 13 of 13 · 745 trading days

Stock splits

No stock splits on record.

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