Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.200	16.400	15.900	16.200	14.502	224,990
2025-04-21	16.300	16.900	16.100	16.300	14.591	895,556
2025-04-18	15.400	16.000	15.100	15.800	14.144	520,887
2025-04-17	14.400	15.400	14.400	15.200	13.607	682,079
2025-04-16	13.800	14.500	13.800	14.200	12.711	546,855
2025-04-11	13.800	14.000	13.800	13.800	12.353	65,100
2025-04-10	14.500	14.500	13.600	13.900	12.443	362,915
2025-04-09	13.500	13.700	12.800	13.600	12.174	156,913
2025-04-08	13.000	13.700	12.500	13.500	12.085	1,265,624
2025-04-04	14.900	14.900	14.200	14.300	12.801	433,302
2025-04-03	14.900	15.000	14.700	15.000	13.427	163,403
2025-04-02	15.000	15.100	14.800	14.900	13.338	104,623
2025-04-01	15.000	15.300	14.800	15.000	13.427	179,400
2025-03-31	14.900	15.000	14.000	14.700	13.159	388,100
2025-03-28	15.300	15.300	14.900	15.100	13.517	139,014
2025-03-27	15.300	15.300	15.000	15.200	13.607	445,901
2025-03-26	14.700	15.500	14.600	15.300	13.696	764,688
2025-03-25	14.500	14.900	14.300	14.600	13.069	586,223
2025-03-24	14.300	14.400	13.900	14.300	12.801	420,051
2025-03-21	15.200	15.200	14.100	14.200	12.711	846,829
2025-03-20	15.500	15.500	15.000	15.200	13.607	606,318
2025-03-19	15.400	15.600	15.200	15.500	13.875	333,418
2025-03-18	15.100	15.500	15.000	15.200	13.607	324,912
2025-03-17	14.600	15.100	14.600	15.100	13.517	312,300
2025-03-14	15.200	15.300	14.500	14.600	13.069	986,495
2025-03-13	16.300	16.300	15.000	15.000	13.427	1,983,686
2025-03-12	16.200	16.800	16.100	16.300	14.591	1,457,431
2025-03-11	16.600	16.700	16.500	16.600	14.412	941,538
2025-03-10	16.900	16.900	16.500	16.800	14.586	280,001
2025-03-07	16.800	16.900	16.600	16.800	14.586	348,114
2025-03-06	17.000	17.800	16.600	16.900	14.673	561,425
2025-03-05	16.600	17.100	16.600	17.000	14.759	984,902
2025-03-04	16.800	16.800	16.400	16.700	14.499	476,722
2025-03-03	17.000	17.000	16.600	16.600	14.412	1,451,506
2025-02-28	17.300	17.400	16.800	16.900	14.673	567,281
2025-02-27	17.800	17.800	17.200	17.500	15.194	437,073
2025-02-26	17.600	18.100	17.500	17.800	15.454	604,930
2025-02-25	18.400	18.400	17.600	17.600	15.280	580,058
2025-02-24	18.700	18.700	18.000	18.500	16.062	969,311
2025-02-21	19.200	19.200	18.500	18.600	16.149	774,789
2025-02-20	19.100	19.900	19.000	19.200	16.669	2,269,210
2025-02-19	18.200	18.800	18.200	18.800	16.322	828,410
2025-02-18	18.200	18.400	18.100	18.200	15.801	230,229
2025-02-17	18.100	18.700	17.800	18.200	15.801	1,018,200
2025-02-14	18.500	18.600	18.200	18.400	15.975	330,140
2025-02-13	18.400	18.700	18.300	18.400	15.975	530,114
2025-02-11	18.200	18.600	17.900	18.400	15.975	1,590,405
2025-02-10	17.100	18.000	16.800	17.800	15.454	2,603,162
2025-02-07	16.800	17.000	16.200	17.000	14.759	574,381
2025-02-06	17.200	17.200	16.700	16.700	14.499	244,358
2025-02-05	17.000	17.300	16.900	17.000	14.759	511,245
2025-02-04	16.900	17.200	16.600	17.000	14.759	530,822
2025-02-03	16.800	16.800	16.300	16.700	14.499	794,703
2025-01-31	18.000	18.100	16.900	16.900	14.673	1,106,606
2025-01-30	18.000	18.300	17.900	18.100	15.714	543,301
2025-01-29	18.200	18.800	17.900	17.900	15.541	874,400
2025-01-28	18.300	18.400	17.700	18.300	15.888	1,088,501
2025-01-27	18.400	18.400	18.100	18.300	15.888	948,001
2025-01-24	18.200	18.700	18.100	18.600	16.149	1,231,008
2025-01-23	18.100	18.300	18.000	18.300	15.888	472,400

← NewerPage 7 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.