Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.500	18.500	18.000	18.000	15.628	563,901
2025-01-21	18.200	18.600	18.200	18.400	15.975	376,103
2025-01-20	18.200	18.500	18.100	18.200	15.801	189,923
2025-01-17	18.600	18.700	18.100	18.200	15.801	706,720
2025-01-16	18.100	18.800	18.100	18.500	16.062	827,500
2025-01-15	18.200	18.500	17.900	18.300	15.888	540,001
2025-01-14	18.500	18.700	18.200	18.200	15.801	434,633
2025-01-13	19.500	19.500	18.300	18.300	15.888	944,324
2025-01-10	19.800	19.900	19.300	19.400	16.843	188,000
2025-01-09	20.100	20.100	19.100	19.400	16.843	903,105
2025-01-08	20.300	20.400	19.900	20.100	17.451	266,601
2025-01-07	20.000	20.400	20.000	20.300	17.624	156,419
2025-01-06	20.400	20.600	19.800	19.900	17.277	594,100
2025-01-03	19.900	20.300	19.700	20.200	17.538	490,221
2025-01-02	19.200	19.900	19.100	19.800	17.190	376,713
2024-12-30	19.300	19.500	19.200	19.200	16.669	267,411
2024-12-27	19.500	19.600	19.200	19.200	16.669	225,402
2024-12-26	19.500	19.700	19.300	19.300	16.756	234,602
2024-12-25	19.400	19.400	19.100	19.300	16.756	177,046
2024-12-24	19.300	19.500	19.200	19.400	16.843	227,801
2024-12-23	19.000	19.400	18.900	19.200	16.669	756,700
2024-12-20	18.800	19.100	18.400	18.800	16.322	447,600
2024-12-19	18.600	18.800	18.200	18.700	16.235	623,194
2024-12-18	19.000	19.200	18.700	18.700	16.235	523,755
2024-12-17	19.900	20.100	18.700	19.000	16.496	2,452,583
2024-12-16	20.800	20.900	20.100	20.100	17.451	716,602
2024-12-13	21.000	21.100	20.700	20.800	18.059	627,170
2024-12-12	20.600	21.200	20.400	21.200	18.406	767,804
2024-12-11	21.200	21.200	20.800	20.800	18.059	521,606
2024-12-09	21.300	21.600	21.100	21.200	18.406	458,002
2024-12-06	21.900	22.000	21.200	21.200	18.406	787,603
2024-12-04	21.600	22.000	21.600	21.800	18.927	307,373
2024-12-03	21.400	21.800	21.400	21.600	18.753	420,361
2024-12-02	21.000	21.600	21.000	21.400	18.580	382,602
2024-11-29	21.400	21.700	21.100	21.100	18.319	379,871
2024-11-28	21.800	21.900	21.200	21.200	18.406	2,015,132
2024-11-27	22.200	22.500	21.800	21.800	18.927	1,262,754
2024-11-26	22.800	23.400	22.200	22.200	19.274	942,192
2024-11-25	22.700	23.100	22.600	22.800	19.795	373,911
2024-11-22	22.500	22.700	22.300	22.600	19.621	306,001
2024-11-21	22.600	22.900	22.600	22.600	19.621	198,305
2024-11-20	22.800	22.900	22.600	22.900	19.621	523,757
2024-11-19	23.000	23.000	22.600	22.900	19.621	423,493
2024-11-18	22.900	23.100	22.400	22.900	19.621	776,427
2024-11-15	23.500	23.500	22.900	22.900	19.621	516,323
2024-11-14	23.300	23.500	23.000	23.300	19.964	779,259
2024-11-13	23.400	23.600	22.900	23.300	19.964	1,269,915
2024-11-12	23.600	23.800	23.400	23.700	20.307	887,281
2024-11-11	23.400	24.900	23.200	23.300	19.964	4,880,246
2024-11-08	22.400	23.000	22.300	22.900	19.621	848,005
2024-11-07	22.900	22.900	22.000	22.200	19.022	1,272,800
2024-11-06	23.200	23.300	22.600	23.000	19.707	556,162
2024-11-05	23.100	23.200	22.900	23.100	19.793	168,500
2024-11-04	23.400	23.600	23.100	23.100	19.793	676,706
2024-11-01	23.500	23.500	23.200	23.500	20.135	517,505
2024-10-31	23.800	23.800	23.300	23.400	20.050	958,011
2024-10-30	23.100	23.800	23.100	23.800	20.392	1,449,284
2024-10-29	22.900	23.500	22.800	23.300	19.964	946,041
2024-10-28	22.600	22.900	22.500	22.800	19.536	361,600
2024-10-25	22.600	22.800	22.300	22.500	19.279	403,500

← NewerPage 8 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.