Samart Digital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 0.020 | 0.030 | 0.020 | 0.030 | 0.030 | 6,304,000 |
| 2024-07-24 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 19,757,400 |
| 2024-07-23 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 1,670,800 |
| 2024-07-19 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 3,655,500 |
| 2024-07-18 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 6,171,200 |
| 2024-07-17 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 45,683,300 |
| 2024-07-16 | 0.020 | 0.030 | 0.020 | 0.030 | 0.030 | 61,992,500 |
| 2024-07-15 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 41,558,700 |
| 2024-07-12 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 13,349,200 |
| 2024-07-11 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 1,938,100 |
| 2024-07-10 | 0.020 | 0.030 | 0.020 | 0.030 | 0.030 | 2,096,100 |
| 2024-07-09 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 32,576,400 |
| 2024-07-08 | 0.030 | 0.040 | 0.020 | 0.030 | 0.030 | 72,313,900 |
| 2024-07-05 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 5,047,100 |
| 2024-07-04 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 9,291,800 |
| 2024-07-03 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 3,150,200 |
| 2024-07-02 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 12,263,300 |
| 2024-07-01 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 90,739,600 |
| 2024-06-28 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 11,883,200 |
| 2024-06-27 | 0.020 | 0.030 | 0.020 | 0.030 | 0.030 | 35,407,600 |
| 2024-06-26 | 0.030 | 0.030 | 0.020 | 0.020 | 0.020 | 12,381,600 |
| 2024-06-25 | 0.030 | 0.040 | 0.020 | 0.030 | 0.030 | 53,422,700 |
| 2024-06-24 | 0.030 | 0.040 | 0.020 | 0.030 | 0.030 | 25,207,200 |
| 2024-06-21 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 10,375,700 |
| 2024-06-20 | 0.030 | 0.040 | 0.020 | 0.030 | 0.030 | 33,727,600 |
| 2024-06-19 | 0.030 | 0.030 | 0.020 | 0.030 | 0.030 | 10,385,000 |
| 2024-06-18 | 0.030 | 0.040 | 0.020 | 0.030 | 0.030 | 55,419,100 |
| 2024-06-17 | 0.030 | 0.040 | 0.020 | 0.030 | 0.030 | 52,217,700 |
| 2024-06-14 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 47,241,400 |
| 2024-06-13 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 2,641,900 |
| 2024-06-12 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 3,433,300 |
| 2024-06-11 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 2,727,600 |
| 2024-06-10 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 9,605,100 |
| 2024-06-07 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 2,793,000 |
| 2024-06-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 5,773,200 |
| 2024-06-05 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 248,435,700 |
| 2024-06-04 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 5,461,000 |
| 2024-05-31 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 932,300 |
| 2024-05-30 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 2,746,900 |
| 2024-05-29 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 32,850,900 |
| 2024-05-28 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 40,957,700 |
| 2024-05-27 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 18,195,500 |
| 2024-05-24 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 11,791,000 |
| 2024-05-23 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 12,597,100 |
| 2024-05-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 3,738,500 |
| 2024-05-20 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 142,870,900 |
| 2024-05-17 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 15,606,700 |
| 2024-05-16 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,085,400 |
| 2024-05-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 5,374,800 |
| 2024-05-14 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 32,835,500 |
| 2024-05-13 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 149,424,700 |
| 2024-05-10 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 29,582,500 |
| 2024-05-09 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 15,393,700 |
| 2024-05-08 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 6,833,700 |
| 2024-05-07 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 16,536,100 |
| 2024-05-03 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 145,395,700 |
| 2024-05-02 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 11,863,500 |
| 2024-04-30 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 14,001,000 |
| 2024-04-29 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 12,685,900 |
| 2024-04-26 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 99,172,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.