Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.200	12.200	11.900	12.200	11.285	192,184
2026-01-20	11.800	12.100	11.600	12.000	11.100	771,986
2026-01-19	11.800	11.800	11.600	11.800	10.915	92,906
2026-01-16	11.700	11.800	11.500	11.700	10.823	87,817
2026-01-15	11.200	11.800	10.800	11.800	10.915	758,830
2026-01-14	11.500	11.500	11.100	11.400	10.545	420,736
2026-01-13	11.900	11.900	11.200	11.400	10.545	423,349
2026-01-12	12.000	12.100	11.700	11.800	10.915	212,436
2026-01-09	12.100	12.100	12.000	12.100	11.193	80,450
2026-01-08	12.300	12.300	12.000	12.100	11.193	187,809
2026-01-07	12.100	12.500	12.100	12.400	11.470	321,602
2026-01-06	12.300	12.300	12.000	12.100	11.193	462,366
2026-01-05	11.900	12.300	11.800	12.200	11.285	542,432
2025-12-30	11.600	11.800	11.500	11.700	10.823	226,118
2025-12-29	11.100	11.800	11.100	11.600	10.730	1,032,683
2025-12-26	11.300	11.400	10.600	10.600	9.805	1,308,827
2025-12-25	11.600	11.600	11.200	11.300	10.453	503,486
2025-12-24	11.800	11.800	11.500	11.600	10.730	356,700
2025-12-23	11.800	12.000	11.400	11.800	10.915	2,005,440
2025-12-22	12.000	12.100	11.600	11.700	10.823	981,007
2025-12-19	11.700	12.000	11.700	12.000	11.100	121,811
2025-12-18	11.900	12.200	11.600	11.800	10.915	220,036
2025-12-17	11.300	12.100	11.200	11.900	11.008	501,122
2025-12-16	10.900	11.400	10.900	11.300	10.453	312,580
2025-12-15	10.600	11.000	10.500	11.000	10.175	249,072
2025-12-12	10.500	10.500	10.400	10.500	9.713	77,900
2025-12-11	10.500	10.600	10.200	10.400	9.620	198,918
2025-12-09	10.600	10.600	10.200	10.500	9.713	144,032
2025-12-08	10.800	10.800	10.400	10.500	9.713	205,289
2025-12-04	10.900	10.900	10.800	10.800	9.990	36,720
2025-12-03	10.800	10.900	10.700	10.800	9.990	153,128
2025-12-02	11.100	11.100	10.700	10.900	10.083	221,703
2025-12-01	11.000	11.200	10.800	11.000	10.175	335,535
2025-11-28	11.200	11.200	11.000	11.000	10.175	217,728
2025-11-27	11.100	11.200	11.000	11.200	10.360	54,300
2025-11-26	11.200	11.200	11.100	11.200	10.360	64,819
2025-11-25	11.300	11.400	11.100	11.200	10.360	64,334
2025-11-24	11.100	11.200	10.900	11.200	10.360	118,150
2025-11-21	11.400	11.400	10.900	11.100	10.268	381,396
2025-11-20	11.200	11.500	11.100	11.400	10.545	558,061
2025-11-19	11.200	11.200	10.900	11.200	10.360	183,601
2025-11-18	11.300	11.300	11.000	11.200	10.360	92,727
2025-11-17	11.300	11.400	11.100	11.300	10.453	80,502
2025-11-14	11.200	11.300	11.100	11.300	10.453	64,923
2025-11-13	11.100	11.400	11.000	11.200	10.360	176,224
2025-11-12	11.300	11.600	11.000	11.100	10.268	222,090
2025-11-11	11.700	12.000	11.400	11.400	10.545	105,726
2025-11-10	11.300	11.800	11.200	11.700	10.823	229,942
2025-11-07	11.500	11.700	11.200	11.300	10.453	86,064
2025-11-06	11.600	11.700	11.300	11.500	10.638	173,113
2025-11-05	11.600	11.800	11.500	11.600	10.730	118,120
2025-11-04	11.800	11.800	11.400	11.700	10.823	375,421
2025-11-03	12.400	12.500	11.600	11.600	10.730	257,831
2025-10-31	12.600	12.600	12.100	12.300	11.378	363,727
2025-10-30	12.400	12.600	12.400	12.500	11.563	258,595
2025-10-29	12.300	12.800	12.300	12.400	11.470	1,327,218
2025-10-28	12.400	12.700	12.100	12.300	11.378	1,271,617
2025-10-27	12.100	12.500	12.000	12.300	11.378	1,548,606
2025-10-24	11.400	11.800	11.200	11.300	10.453	357,025
2025-10-22	11.300	11.500	11.200	11.200	10.360	256,437

← NewerPage 4 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.