Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.000	11.000	10.800	10.800	10.424	111,000
2026-04-20	10.900	11.000	10.800	10.900	10.521	158,403
2026-04-17	11.000	11.000	10.900	10.900	10.521	48,100
2026-04-16	10.900	11.000	10.900	11.000	10.617	359,741
2026-04-10	11.000	11.000	10.900	10.900	10.521	251,351
2026-04-09	11.200	11.200	11.000	11.000	10.617	267,705
2026-04-08	11.000	11.200	11.000	11.200	10.810	387,602
2026-04-07	11.100	11.100	10.900	10.900	10.521	308,522
2026-04-03	11.000	11.100	10.900	11.000	10.617	349,931
2026-04-02	11.100	11.100	11.000	11.000	10.617	104,430
2026-04-01	11.100	11.300	11.000	11.100	10.714	786,865
2026-03-31	11.000	11.300	11.000	11.000	10.617	382,166
2026-03-30	11.000	11.100	10.900	11.000	10.617	185,386
2026-03-27	10.900	11.200	10.900	11.100	10.714	702,359
2026-03-26	10.900	11.000	10.900	11.000	10.617	327,302
2026-03-25	11.100	11.200	10.900	11.000	10.617	633,109
2026-03-24	10.800	11.000	10.700	11.000	10.617	180,305
2026-03-23	10.900	10.900	10.600	10.700	10.328	497,939
2026-03-20	11.000	11.100	10.900	11.000	10.617	400,412
2026-03-19	11.500	11.500	10.900	11.000	10.617	1,083,756
2026-03-18	11.400	11.700	11.400	11.600	11.197	1,079,621
2026-03-17	11.600	12.000	11.500	12.000	11.100	892,241
2026-03-16	11.700	11.800	11.500	11.500	10.638	1,098,996
2026-03-13	11.700	11.700	11.500	11.700	10.823	471,181
2026-03-12	11.700	11.900	11.500	11.700	10.823	653,279
2026-03-11	11.800	12.000	11.700	11.800	10.915	378,882
2026-03-10	11.700	11.800	11.400	11.700	10.823	603,380
2026-03-09	11.300	11.700	11.100	11.600	10.730	557,711
2026-03-06	11.400	11.700	11.400	11.600	10.730	181,600
2026-03-05	12.300	12.300	11.200	11.600	10.730	783,203
2026-03-04	11.500	11.800	11.000	11.500	10.638	1,846,277
2026-03-02	12.000	13.000	11.900	11.900	11.008	2,079,877
2026-02-27	13.500	13.500	13.200	13.400	12.395	578,390
2026-02-26	13.800	13.900	13.100	13.400	12.395	907,911
2026-02-25	13.700	13.700	13.300	13.600	12.580	756,527
2026-02-24	13.300	13.700	13.000	13.600	12.580	708,284
2026-02-23	13.400	13.700	13.100	13.300	12.303	999,225
2026-02-20	13.700	13.900	13.100	13.400	12.395	1,651,848
2026-02-19	13.800	13.800	13.400	13.500	12.488	1,137,714
2026-02-18	12.700	14.000	12.700	13.700	12.673	2,249,560
2026-02-17	12.400	12.600	12.200	12.600	11.655	189,002
2026-02-16	12.500	12.500	12.200	12.400	11.470	273,522
2026-02-13	12.500	12.700	12.300	12.400	11.470	292,441
2026-02-12	12.200	12.700	12.200	12.500	11.563	710,569
2026-02-11	12.400	12.500	11.900	12.200	11.285	1,441,360
2026-02-10	12.500	12.500	12.200	12.400	11.470	705,405
2026-02-09	11.700	12.500	11.700	12.500	11.563	1,339,270
2026-02-06	11.700	11.800	11.500	11.600	10.730	1,217,755
2026-02-05	11.700	11.900	11.700	11.700	10.823	655,001
2026-02-04	11.900	11.900	11.700	11.800	10.915	356,500
2026-02-03	11.600	12.000	11.500	11.900	11.008	454,358
2026-02-02	11.600	11.600	11.300	11.600	10.730	252,950
2026-01-30	11.500	11.600	11.400	11.600	10.730	226,900
2026-01-29	11.600	11.600	11.400	11.600	10.730	235,465
2026-01-28	11.700	11.700	11.500	11.600	10.730	127,100
2026-01-27	11.800	11.900	11.700	11.700	10.823	210,335
2026-01-26	11.900	11.900	11.600	11.700	10.823	118,300
2026-01-23	11.800	11.900	11.700	11.800	10.915	58,800
2026-01-22	12.000	12.100	11.800	11.800	10.915	258,503
2026-01-21	12.200	12.200	11.900	12.200	11.285	192,184

← NewerPage 3 of 13 · 742 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.