Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.400	11.400	11.300	11.300	10.453	132,500
2025-10-20	11.400	11.500	11.400	11.400	10.545	108,302
2025-10-17	11.500	11.500	11.200	11.400	10.545	355,302
2025-10-16	11.800	11.900	11.500	11.500	10.638	425,773
2025-10-15	11.900	12.000	11.600	11.800	10.915	356,489
2025-10-14	12.200	12.300	11.800	11.800	10.915	407,770
2025-10-10	12.100	12.300	11.900	12.200	11.285	393,402
2025-10-09	11.900	12.100	11.900	12.100	11.193	126,414
2025-10-08	12.100	12.200	11.900	11.900	11.008	308,682
2025-10-07	12.000	12.200	12.000	12.100	11.193	225,108
2025-10-06	12.300	12.300	11.800	11.900	11.008	438,893
2025-10-03	12.400	12.400	12.000	12.300	11.378	534,822
2025-10-02	12.300	12.600	12.300	12.300	11.378	475,904
2025-10-01	12.200	12.400	12.200	12.300	11.378	208,734
2025-09-30	12.500	12.600	12.100	12.200	11.285	494,572
2025-09-29	12.800	13.000	12.400	12.500	11.563	610,210
2025-09-26	12.800	13.000	12.700	12.800	11.840	727,500
2025-09-25	12.700	12.900	12.700	12.800	11.840	640,937
2025-09-24	13.400	13.500	12.700	12.700	11.748	1,329,658
2025-09-23	13.700	13.800	13.300	13.400	12.395	468,157
2025-09-22	14.100	14.100	13.500	13.800	12.765	1,181,432
2025-09-19	14.000	14.300	13.900	14.100	13.043	578,883
2025-09-18	14.000	14.400	13.900	14.000	12.950	851,000
2025-09-17	14.500	14.600	14.000	14.000	12.950	650,421
2025-09-16	14.100	14.600	13.900	14.500	13.413	392,666
2025-09-15	14.300	14.300	14.000	14.100	13.043	266,715
2025-09-12	14.300	14.500	14.200	14.400	13.320	734,700
2025-09-11	14.100	14.500	13.900	14.300	13.228	1,097,800
2025-09-10	13.900	14.300	13.600	14.200	13.135	898,576
2025-09-09	13.900	14.300	13.600	13.800	12.765	741,513
2025-09-08	13.900	14.700	13.800	13.800	12.765	1,846,057
2025-09-05	13.300	13.700	13.300	13.500	12.488	1,556,322
2025-09-04	12.800	13.500	12.800	13.100	12.118	2,236,516
2025-09-03	11.800	12.800	11.600	12.700	11.748	2,063,595
2025-09-02	11.600	11.800	11.400	11.800	10.915	896,730
2025-09-01	12.200	12.200	11.600	11.600	10.730	1,970,108
2025-08-29	11.900	12.500	11.900	12.200	11.285	1,683,130
2025-08-28	11.900	12.000	11.700	11.800	10.915	569,294
2025-08-27	11.700	12.200	11.700	11.900	11.008	1,312,752
2025-08-26	12.100	12.100	11.600	11.600	10.730	1,181,361
2025-08-25	12.300	12.600	12.200	12.400	11.100	1,254,123
2025-08-22	12.000	12.400	11.900	12.200	10.921	969,193
2025-08-21	12.100	12.200	11.800	11.900	10.652	485,901
2025-08-20	12.100	12.100	11.800	12.100	10.832	570,000
2025-08-19	11.800	12.100	11.700	11.900	10.652	792,000
2025-08-18	12.200	12.200	11.800	11.800	10.563	586,254
2025-08-15	11.900	12.300	11.900	12.000	10.742	539,427
2025-08-14	12.700	12.800	11.900	11.900	10.652	1,374,053
2025-08-13	12.900	13.000	12.700	12.800	11.458	2,188,146
2025-08-08	12.400	13.200	12.300	12.700	11.369	2,545,193
2025-08-07	12.100	12.700	12.000	12.300	11.011	2,718,566
2025-08-06	11.800	12.300	11.600	11.900	10.652	1,905,627
2025-08-05	11.600	12.100	11.500	11.600	10.384	1,797,030
2025-08-04	12.000	12.100	11.300	11.400	10.205	1,183,417
2025-08-01	12.700	12.800	12.000	12.000	10.742	1,282,855
2025-07-31	12.900	12.900	12.400	12.400	11.100	1,578,548
2025-07-30	12.400	13.000	12.200	12.900	11.548	2,415,437
2025-07-29	12.300	12.500	12.000	12.400	11.100	5,112,532
2025-07-25	11.300	11.700	11.300	11.700	10.473	3,002,819
2025-07-24	12.000	12.400	11.600	11.600	10.384	4,342,668

← NewerPage 5 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.