Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.240	0.250	0.230	0.240	0.240	5,063,300
2022-08-05	0.240	0.250	0.230	0.240	0.240	2,645,300
2022-08-04	0.240	0.250	0.230	0.240	0.240	15,960,700
2022-08-03	0.240	0.250	0.230	0.230	0.230	19,669,500
2022-08-02	0.250	0.250	0.240	0.240	0.240	4,751,900
2022-08-01	0.250	0.260	0.240	0.250	0.250	14,536,900
2022-07-27	0.250	0.250	0.240	0.240	0.240	2,231,100
2022-07-26	0.240	0.260	0.240	0.250	0.250	4,712,900
2022-07-25	0.250	0.260	0.240	0.250	0.250	3,610,700
2022-07-22	0.250	0.250	0.240	0.240	0.240	26,831,800
2022-07-21	0.250	0.250	0.240	0.250	0.250	9,155,400
2022-07-20	0.250	0.260	0.240	0.260	0.260	9,712,500
2022-07-19	0.240	0.250	0.240	0.240	0.240	5,550,600
2022-07-18	0.240	0.250	0.240	0.250	0.250	3,412,300
2022-07-15	0.250	0.260	0.230	0.240	0.240	12,110,400
2022-07-14	0.260	0.280	0.250	0.250	0.250	16,856,000
2022-07-12	0.270	0.280	0.260	0.260	0.260	4,130,300
2022-07-11	0.260	0.270	0.260	0.260	0.260	2,976,800
2022-07-08	0.270	0.270	0.250	0.260	0.260	10,227,800
2022-07-07	0.260	0.280	0.240	0.270	0.270	21,823,900
2022-07-06	0.250	0.260	0.210	0.240	0.240	57,808,100
2022-07-05	0.290	0.290	0.250	0.260	0.260	25,355,700
2022-07-04	0.310	0.310	0.280	0.280	0.280	36,279,400
2022-07-01	0.310	0.320	0.310	0.310	0.310	6,819,100
2022-06-30	0.320	0.330	0.310	0.320	0.320	9,901,000
2022-06-29	0.330	0.340	0.320	0.330	0.330	9,916,500
2022-06-28	0.320	0.330	0.310	0.320	0.320	18,736,400
2022-06-27	0.320	0.330	0.310	0.320	0.320	8,180,000
2022-06-24	0.310	0.330	0.310	0.320	0.320	5,295,700
2022-06-23	0.330	0.330	0.310	0.320	0.320	4,802,900
2022-06-22	0.340	0.340	0.320	0.320	0.320	9,511,100
2022-06-21	0.320	0.350	0.310	0.340	0.340	16,048,600
2022-06-20	0.340	0.340	0.310	0.320	0.320	17,542,600
2022-06-17	0.350	0.350	0.330	0.330	0.330	16,281,200
2022-06-16	0.360	0.370	0.350	0.350	0.350	13,656,500
2022-06-15	0.380	0.380	0.360	0.370	0.370	14,617,000
2022-06-14	0.370	0.380	0.370	0.380	0.380	6,219,000
2022-06-13	0.370	0.380	0.370	0.380	0.380	10,693,000
2022-06-10	0.390	0.390	0.380	0.390	0.390	13,237,500
2022-06-09	0.400	0.400	0.380	0.380	0.380	15,853,900
2022-06-08	0.400	0.400	0.390	0.390	0.390	3,816,900
2022-06-07	0.400	0.400	0.390	0.390	0.390	3,785,400
2022-06-06	0.400	0.410	0.390	0.390	0.390	23,764,400
2022-06-02	0.400	0.410	0.390	0.390	0.390	24,255,700
2022-06-01	0.400	0.410	0.390	0.400	0.400	6,655,300
2022-05-31	0.390	0.400	0.380	0.400	0.400	16,902,100
2022-05-30	0.380	0.400	0.380	0.380	0.380	6,840,200
2022-05-27	0.390	0.400	0.380	0.390	0.390	9,960,900
2022-05-26	0.390	0.410	0.380	0.390	0.390	54,369,300
2022-05-25	0.380	0.410	0.380	0.380	0.380	52,728,800
2022-05-24	0.370	0.380	0.370	0.370	0.370	7,903,900
2022-05-23	0.360	0.380	0.360	0.370	0.370	8,359,300
2022-05-20	0.360	0.370	0.360	0.360	0.360	7,872,900
2022-05-19	0.360	0.370	0.360	0.370	0.370	10,424,500
2022-05-18	0.370	0.380	0.360	0.370	0.370	5,370,200
2022-05-17	0.370	0.380	0.360	0.370	0.370	5,932,100
2022-05-13	0.360	0.380	0.350	0.360	0.360	12,079,000
2022-05-12	0.380	0.390	0.360	0.370	0.370	15,775,800
2022-05-11	0.370	0.400	0.370	0.380	0.380	30,859,000
2022-05-10	0.360	0.380	0.350	0.370	0.370	19,383,000

← NewerPage 18 of 21 · 1,216 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.