Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.390	0.390	0.360	0.360	0.360	19,236,600
2022-05-06	0.390	0.400	0.380	0.390	0.390	20,808,200
2022-05-05	0.410	0.410	0.390	0.400	0.400	11,267,300
2022-05-03	0.420	0.420	0.400	0.400	0.400	11,894,800
2022-04-29	0.410	0.420	0.410	0.420	0.420	7,304,500
2022-04-28	0.400	0.420	0.390	0.420	0.420	26,238,100
2022-04-27	0.400	0.410	0.390	0.400	0.400	16,688,500
2022-04-26	0.420	0.420	0.400	0.400	0.400	16,286,200
2022-04-25	0.410	0.420	0.400	0.410	0.410	11,486,500
2022-04-22	0.410	0.420	0.410	0.420	0.420	7,600,000
2022-04-21	0.410	0.420	0.410	0.420	0.420	10,252,600
2022-04-20	0.420	0.420	0.410	0.410	0.410	3,839,200
2022-04-19	0.410	0.420	0.410	0.410	0.410	8,583,300
2022-04-18	0.410	0.420	0.400	0.410	0.410	14,204,300
2022-04-12	0.410	0.420	0.400	0.410	0.410	17,249,900
2022-04-11	0.430	0.430	0.400	0.410	0.410	31,423,400
2022-04-08	0.430	0.440	0.420	0.430	0.430	13,715,300
2022-04-07	0.430	0.440	0.420	0.430	0.430	19,937,800
2022-04-05	0.440	0.440	0.430	0.440	0.440	7,491,600
2022-04-04	0.440	0.450	0.430	0.440	0.440	9,964,800
2022-04-01	0.430	0.450	0.430	0.440	0.440	24,639,800
2022-03-31	0.450	0.460	0.420	0.440	0.440	52,016,300
2022-03-30	0.430	0.470	0.430	0.450	0.450	86,496,300
2022-03-29	0.430	0.440	0.430	0.430	0.430	11,996,200
2022-03-28	0.430	0.440	0.420	0.430	0.430	16,201,000
2022-03-25	0.430	0.440	0.420	0.430	0.430	18,842,400
2022-03-24	0.430	0.440	0.420	0.420	0.420	30,839,400
2022-03-23	0.440	0.450	0.420	0.440	0.440	22,727,000
2022-03-22	0.430	0.450	0.430	0.440	0.440	8,500,600
2022-03-21	0.440	0.450	0.430	0.440	0.440	16,264,100
2022-03-18	0.440	0.450	0.440	0.440	0.440	9,018,600
2022-03-17	0.450	0.460	0.430	0.450	0.450	32,859,700
2022-03-16	0.450	0.460	0.430	0.440	0.440	50,660,000
2022-03-15	0.470	0.480	0.440	0.440	0.440	42,999,100
2022-03-14	0.470	0.470	0.450	0.450	0.450	29,307,600
2022-03-11	0.450	0.480	0.440	0.470	0.470	73,017,400
2022-03-10	0.440	0.470	0.440	0.440	0.440	94,773,400
2022-03-09	0.430	0.440	0.410	0.430	0.430	19,146,700
2022-03-08	0.430	0.440	0.390	0.420	0.420	52,713,200
2022-03-07	0.450	0.460	0.420	0.430	0.430	55,362,400
2022-03-04	0.460	0.470	0.450	0.460	0.460	28,994,700
2022-03-03	0.480	0.490	0.450	0.460	0.460	51,448,000
2022-03-02	0.480	0.500	0.470	0.470	0.470	78,604,200
2022-03-01	0.480	0.500	0.480	0.480	0.480	82,331,500
2022-02-28	0.530	0.560	0.480	0.490	0.490	577,374,900
2022-02-25	0.420	0.520	0.420	0.520	0.520	475,665,000
2022-02-24	0.430	0.440	0.400	0.410	0.410	42,591,900
2022-02-23	0.420	0.450	0.420	0.430	0.430	50,085,600
2022-02-22	0.420	0.430	0.400	0.420	0.420	46,256,700
2022-02-21	0.440	0.450	0.410	0.420	0.420	93,636,900
2022-02-18	0.460	0.470	0.440	0.450	0.450	91,504,300
2022-02-17	0.480	0.480	0.460	0.470	0.470	54,596,700
2022-02-15	0.490	0.490	0.470	0.480	0.480	87,168,100
2022-02-14	0.500	0.500	0.480	0.500	0.500	68,239,000
2022-02-11	0.500	0.510	0.490	0.500	0.500	49,042,900
2022-02-10	0.500	0.500	0.490	0.500	0.500	24,799,000
2022-02-09	0.500	0.510	0.500	0.500	0.500	28,762,100
2022-02-08	0.500	0.510	0.490	0.500	0.500	25,315,100
2022-02-07	0.500	0.510	0.490	0.500	0.500	46,674,000
2022-02-04	0.500	0.510	0.490	0.510	0.510	84,228,200

← NewerPage 19 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.