Samart Aviation Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.400	22.900	22.400	22.800	19.536	485,611
2024-10-22	22.600	23.000	22.300	22.300	19.107	353,567
2024-10-21	23.000	23.100	22.700	22.800	19.536	232,325
2024-10-18	23.100	23.300	22.800	22.900	19.621	395,102
2024-10-17	23.200	23.500	22.700	22.800	19.536	1,005,211
2024-10-16	22.100	23.400	22.100	23.100	19.793	1,672,063
2024-10-15	23.400	23.500	22.000	22.200	19.022	1,372,776
2024-10-11	23.500	23.900	23.300	23.300	19.964	1,389,147
2024-10-10	23.500	23.600	23.300	23.300	19.964	1,302,853
2024-10-09	23.000	23.600	23.000	23.500	20.135	2,155,486
2024-10-08	22.300	22.900	22.200	22.900	19.621	2,104,993
2024-10-07	22.200	22.400	22.000	22.200	19.022	1,346,220
2024-10-04	21.000	22.300	20.900	22.200	19.022	1,890,222
2024-10-03	21.300	21.400	21.100	21.100	18.079	1,013,660
2024-10-02	21.700	21.700	21.100	21.200	18.165	1,317,937
2024-10-01	21.500	21.700	21.500	21.700	18.593	533,402
2024-09-30	21.700	21.700	21.300	21.300	18.250	216,789
2024-09-27	21.400	21.900	21.400	21.500	18.422	1,018,642
2024-09-26	22.100	22.400	21.300	21.400	18.336	3,843,576
2024-09-25	22.400	22.500	22.200	22.200	19.022	416,198
2024-09-24	22.000	22.600	22.000	22.400	19.193	2,054,597
2024-09-23	22.300	22.500	22.000	22.000	18.850	1,105,044
2024-09-20	21.700	22.300	21.700	22.300	19.107	1,588,662
2024-09-19	21.900	21.900	21.500	21.800	18.679	600,347
2024-09-18	22.000	22.100	21.700	21.800	18.679	1,282,385
2024-09-17	21.900	22.000	21.700	21.900	18.765	1,098,641
2024-09-16	21.800	22.400	21.700	22.000	18.850	2,083,377
2024-09-13	21.400	21.700	21.300	21.700	18.593	733,981
2024-09-12	21.300	21.700	21.300	21.300	18.250	694,438
2024-09-11	21.400	21.600	21.100	21.200	18.165	504,533
2024-09-10	21.700	21.800	21.100	21.400	18.336	496,669
2024-09-09	21.800	21.900	21.500	21.600	18.507	460,811
2024-09-06	21.700	22.000	21.500	21.800	18.679	1,266,927
2024-09-05	21.600	21.900	21.500	21.800	18.679	861,125
2024-09-04	21.500	21.700	21.500	21.600	18.507	367,530
2024-09-03	21.600	22.000	21.600	21.600	18.507	1,027,089
2024-09-02	21.300	21.800	21.000	21.500	18.422	1,447,865
2024-08-30	21.000	21.100	20.800	20.800	17.822	210,120
2024-08-29	21.200	21.300	21.000	21.000	17.993	837,800
2024-08-28	21.100	21.200	20.900	21.100	18.079	607,463
2024-08-27	21.500	21.500	20.800	21.000	17.993	760,632
2024-08-26	21.500	21.500	21.300	21.400	18.336	666,583
2024-08-23	20.200	21.400	20.100	21.300	18.250	1,754,526
2024-08-22	20.400	20.400	20.100	20.200	17.308	360,168
2024-08-21	20.300	20.400	20.100	20.300	17.394	485,759
2024-08-20	20.200	20.300	20.000	20.300	17.394	1,103,672
2024-08-19	19.500	20.400	19.400	20.000	17.137	1,170,237
2024-08-16	19.400	19.600	19.200	19.500	16.708	1,279,747
2024-08-15	19.700	19.700	19.300	19.400	16.622	1,249,800
2024-08-14	19.500	20.000	19.300	19.700	16.879	1,433,894
2024-08-13	19.700	19.700	19.200	19.500	16.708	1,105,711
2024-08-09	20.000	20.000	19.400	19.500	16.708	1,233,334
2024-08-08	19.600	20.100	19.600	19.900	17.051	1,284,020
2024-08-07	19.900	20.000	19.300	19.400	16.622	1,419,807
2024-08-06	19.700	20.600	19.500	19.500	16.708	4,082,255
2024-08-05	20.800	20.800	18.700	19.400	16.622	5,070,008
2024-08-02	20.800	21.100	20.500	20.800	17.822	2,321,715
2024-08-01	20.200	21.700	20.200	20.700	17.736	3,324,792
2024-07-31	21.000	21.400	20.200	20.300	17.394	2,234,577
2024-07-30	20.800	21.100	20.600	20.900	17.908	1,988,921

← NewerPage 9 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.