Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.100	11.300	11.000	11.200	10.810	1,022,240
2026-07-17	11.600	11.800	11.100	11.100	10.714	2,482,084
2026-07-16	11.600	11.800	11.600	11.600	11.197	437,785
2026-07-15	11.500	11.800	11.500	11.600	11.197	347,191
2026-07-14	11.700	11.700	11.400	11.400	11.004	1,194,000
2026-07-13	11.300	11.900	11.300	11.700	11.293	1,302,310
2026-07-10	11.300	11.500	11.300	11.300	10.907	857,505
2026-07-09	11.200	11.500	11.100	11.200	10.810	974,171
2026-07-08	11.700	11.700	11.100	11.100	10.714	1,647,502
2026-07-07	11.400	11.900	11.300	11.700	11.293	2,416,884
2026-07-06	11.200	11.300	11.000	11.100	10.714	500,600
2026-07-03	10.900	11.200	10.900	11.200	10.810	831,519
2026-07-02	10.800	11.000	10.700	10.900	10.521	302,610
2026-07-01	10.900	10.900	10.600	10.800	10.424	551,900
2026-06-30	10.800	10.800	10.700	10.800	10.424	123,411
2026-06-29	10.800	10.900	10.700	10.800	10.424	151,736
2026-06-26	10.700	10.800	10.700	10.700	10.328	136,801
2026-06-25	10.800	10.800	10.700	10.700	10.328	489,410
2026-06-24	10.800	11.000	10.700	10.700	10.328	134,313
2026-06-23	10.800	10.900	10.600	10.600	10.231	391,161
2026-06-22	11.100	11.100	10.800	10.800	10.424	224,131
2026-06-19	10.800	11.100	10.800	10.900	10.521	307,282
2026-06-18	10.800	10.900	10.700	10.800	10.424	110,102
2026-06-17	10.700	10.900	10.700	10.800	10.424	144,300
2026-06-16	10.700	10.800	10.600	10.700	10.328	228,602
2026-06-15	10.900	11.000	10.600	10.600	10.231	887,113
2026-06-12	10.800	10.900	10.800	10.900	10.521	313,119
2026-06-11	10.600	10.900	10.600	10.800	10.424	144,921
2026-06-10	11.000	11.000	10.700	10.800	10.424	560,301
2026-06-09	10.900	11.100	10.800	11.000	10.617	159,301
2026-06-08	11.000	11.000	10.900	10.900	10.521	158,024
2026-06-05	11.100	11.200	11.000	11.100	10.714	370,488
2026-06-04	11.100	11.200	10.900	10.900	10.521	483,930
2026-06-02	11.000	11.400	10.800	11.100	10.714	891,138
2026-05-29	10.900	11.200	10.800	10.900	10.521	999,702
2026-05-28	10.900	11.000	10.800	10.900	10.521	341,302
2026-05-27	10.900	11.000	10.800	10.900	10.521	433,817
2026-05-26	10.800	11.000	10.800	10.900	10.521	154,407
2026-05-25	10.900	11.000	10.800	10.800	10.424	454,720
2026-05-22	10.800	11.000	10.800	10.900	10.521	289,505
2026-05-21	11.000	11.000	10.800	10.800	10.424	394,605
2026-05-20	11.000	11.000	10.800	10.900	10.521	192,710
2026-05-19	10.800	11.000	10.800	10.900	10.521	251,494
2026-05-18	10.700	10.900	10.700	10.700	10.328	80,301
2026-05-15	10.700	11.000	10.700	10.700	10.328	320,684
2026-05-14	10.700	10.800	10.600	10.700	10.328	348,146
2026-05-13	10.500	10.800	10.500	10.800	10.424	509,211
2026-05-12	10.700	10.800	10.400	10.500	10.135	589,770
2026-05-11	10.900	10.900	10.600	10.600	10.231	289,909
2026-05-08	10.900	11.200	10.700	10.800	10.424	2,209,559
2026-05-07	10.400	10.700	10.400	10.500	10.135	671,016
2026-05-06	10.400	10.500	10.200	10.400	10.038	322,900
2026-05-05	10.600	10.600	10.200	10.300	9.942	857,972
2026-04-30	10.500	10.600	10.400	10.600	10.231	123,300
2026-04-29	10.400	10.700	10.400	10.600	10.231	174,605
2026-04-28	10.700	10.700	10.300	10.500	10.135	638,236
2026-04-27	10.700	10.800	10.600	10.700	10.328	290,030
2026-04-24	10.700	10.700	10.600	10.700	10.328	152,690
2026-04-23	10.800	10.800	10.600	10.700	10.328	140,257
2026-04-22	10.900	11.000	10.700	10.700	10.328	615,332

← NewerPage 2 of 5 · 241 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.