Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.040	0.050	0.030	0.040	0.040	69,679,400
2024-01-24	0.040	0.050	0.030	0.040	0.040	26,320,300
2024-01-23	0.040	0.050	0.040	0.040	0.040	9,923,000
2024-01-22	0.040	0.050	0.030	0.040	0.040	13,715,200
2024-01-19	0.050	0.050	0.040	0.040	0.040	6,463,800
2024-01-18	0.040	0.050	0.030	0.050	0.050	11,600,700
2024-01-17	0.040	0.050	0.040	0.040	0.040	22,476,700
2024-01-16	0.040	0.050	0.030	0.040	0.040	92,484,200
2024-01-15	0.040	0.050	0.040	0.040	0.040	6,417,500
2024-01-12	0.040	0.050	0.040	0.040	0.040	1,677,100
2024-01-11	0.050	0.050	0.040	0.040	0.040	5,224,600
2024-01-10	0.040	0.050	0.040	0.040	0.040	2,950,200
2024-01-09	0.050	0.050	0.040	0.040	0.040	3,384,400
2024-01-08	0.040	0.050	0.040	0.050	0.050	68,665,100
2024-01-05	0.040	0.050	0.040	0.040	0.040	946,700
2024-01-04	0.050	0.050	0.040	0.040	0.040	5,563,400
2024-01-03	0.040	0.050	0.040	0.050	0.050	2,471,100
2024-01-02	0.050	0.050	0.040	0.050	0.050	11,531,400
2023-12-28	0.040	0.050	0.040	0.040	0.040	21,097,500
2023-12-27	0.040	0.050	0.030	0.040	0.040	64,966,200
2023-12-26	0.050	0.050	0.040	0.040	0.040	35,407,500
2023-12-25	0.040	0.050	0.040	0.040	0.040	2,580,000
2023-12-22	0.040	0.050	0.040	0.040	0.040	6,120,800
2023-12-21	0.040	0.050	0.040	0.050	0.050	9,322,000
2023-12-20	0.040	0.050	0.040	0.040	0.040	42,948,500
2023-12-19	0.040	0.050	0.040	0.050	0.050	3,780,600
2023-12-18	0.040	0.050	0.040	0.050	0.050	2,911,700
2023-12-15	0.040	0.050	0.040	0.050	0.050	3,251,900
2023-12-14	0.050	0.050	0.040	0.040	0.040	2,023,700
2023-12-13	0.050	0.050	0.040	0.040	0.040	9,524,700
2023-12-12	0.040	0.050	0.040	0.040	0.040	90,026,300
2023-12-08	0.040	0.050	0.040	0.040	0.040	1,386,200
2023-12-07	0.050	0.050	0.040	0.050	0.050	2,809,400
2023-12-06	0.040	0.050	0.040	0.050	0.050	7,685,700
2023-12-04	0.040	0.050	0.040	0.050	0.050	2,737,100
2023-12-01	0.040	0.050	0.040	0.050	0.050	3,076,100
2023-11-30	0.040	0.050	0.040	0.040	0.040	4,310,800
2023-11-29	0.050	0.050	0.040	0.050	0.050	1,289,100
2023-11-28	0.050	0.050	0.040	0.050	0.050	3,027,600
2023-11-27	0.050	0.050	0.040	0.050	0.050	4,908,400
2023-11-24	0.050	0.050	0.040	0.050	0.050	6,368,800
2023-11-23	0.040	0.050	0.040	0.040	0.040	3,392,300
2023-11-22	0.050	0.050	0.040	0.050	0.050	2,942,800
2023-11-21	0.050	0.050	0.040	0.050	0.050	1,796,000
2023-11-20	0.050	0.050	0.040	0.040	0.040	1,743,400
2023-11-17	0.050	0.050	0.030	0.040	0.040	92,400,300
2023-11-16	0.040	0.050	0.040	0.040	0.040	1,892,300
2023-11-15	0.050	0.050	0.040	0.040	0.040	2,518,900
2023-11-14	0.040	0.050	0.040	0.050	0.050	1,843,800
2023-11-13	0.050	0.050	0.040	0.050	0.050	619,100
2023-11-10	0.050	0.050	0.040	0.050	0.050	5,274,300
2023-11-09	0.050	0.050	0.040	0.050	0.050	2,754,400
2023-11-08	0.050	0.050	0.040	0.050	0.050	4,430,200
2023-11-07	0.040	0.050	0.040	0.050	0.050	1,176,500
2023-11-06	0.050	0.050	0.040	0.050	0.050	9,899,100
2023-11-03	0.050	0.050	0.040	0.050	0.050	16,843,400
2023-11-02	0.050	0.060	0.040	0.050	0.050	10,196,300
2023-11-01	0.050	0.060	0.050	0.050	0.050	72,008,900
2023-10-31	0.040	0.060	0.040	0.060	0.060	29,742,000
2023-10-30	0.050	0.050	0.040	0.050	0.050	11,918,600

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.