Samart Aviation Solutions Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.800 | 11.000 | 10.800 | 10.800 | 10.800 | 190,979 |
| 2026-10-15 | 10.800 | 10.900 | 10.700 | 10.800 | 10.800 | 176,700 |
| 2026-10-14 | 10.900 | 10.900 | 10.700 | 10.700 | 10.700 | 111,000 |
| 2026-10-12 | 10.700 | 10.800 | 10.700 | 10.800 | 10.800 | 295,400 |
| 2026-10-09 | 10.600 | 10.900 | 10.500 | 10.800 | 10.800 | 331,856 |
| 2026-10-08 | 10.700 | 10.700 | 10.500 | 10.600 | 10.600 | 601,866 |
| 2026-10-07 | 10.900 | 10.900 | 10.700 | 10.700 | 10.700 | 361,201 |
| 2026-10-06 | 10.900 | 10.900 | 10.700 | 10.800 | 10.800 | 101,400 |
| 2026-10-05 | 10.900 | 10.900 | 10.800 | 10.900 | 10.900 | 59,300 |
| 2026-10-02 | 10.800 | 11.000 | 10.800 | 10.900 | 10.900 | 265,700 |
| 2026-10-01 | 10.800 | 10.900 | 10.700 | 10.900 | 10.900 | 38,000 |
| 2026-09-30 | 11.000 | 11.000 | 10.700 | 10.800 | 10.800 | 377,600 |
| 2026-09-29 | 10.900 | 11.000 | 10.800 | 11.000 | 11.000 | 157,800 |
| 2026-09-28 | 10.900 | 10.900 | 10.800 | 10.900 | 10.900 | 159,100 |
| 2026-09-25 | 10.900 | 11.000 | 10.800 | 10.900 | 10.900 | 96,018 |
| 2026-09-24 | 10.900 | 11.000 | 10.800 | 10.900 | 10.900 | 308,110 |
| 2026-09-23 | 11.000 | 11.100 | 10.800 | 10.900 | 10.900 | 149,044 |
| 2026-09-22 | 10.900 | 11.000 | 10.800 | 11.000 | 11.000 | 185,146 |
| 2026-09-21 | 10.600 | 10.900 | 10.600 | 10.800 | 10.800 | 444,656 |
Page 1 of 1 · 19 trading days
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.