Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.020	0.030	0.020	0.030	0.030	1,218,550
2026-07-16	0.020	0.030	0.020	0.020	0.020	3,301,900
2026-07-15	0.030	0.030	0.020	0.020	0.020	1,299,410
2026-07-14	0.020	0.030	0.020	0.030	0.030	2,944,300
2026-07-13	0.020	0.030	0.020	0.020	0.020	2,283,516
2026-07-10	0.020	0.030	0.020	0.020	0.020	1,327,520
2026-07-09	0.020	0.030	0.020	0.020	0.020	3,743,140
2026-07-08	0.020	0.030	0.020	0.020	0.020	9,004,220
2026-07-07	0.030	0.030	0.020	0.030	0.030	327,020
2026-07-06	0.020	0.030	0.020	0.030	0.030	383,920
2026-07-03	0.020	0.030	0.020	0.020	0.020	1,501,850
2026-07-02	0.020	0.030	0.020	0.020	0.020	2,093,520
2026-07-01	0.020	0.030	0.020	0.030	0.030	1,916,615
2026-06-30	0.030	0.030	0.020	0.030	0.030	1,697,510
2026-06-29	0.030	0.030	0.020	0.020	0.020	240,304
2026-06-26	0.020	0.030	0.020	0.030	0.030	110,661
2026-06-25	0.020	0.030	0.020	0.030	0.030	1,920,920
2026-06-24	0.030	0.030	0.020	0.030	0.030	181,120
2026-06-23	0.030	0.030	0.020	0.020	0.020	553,520
2026-06-22	0.020	0.030	0.020	0.030	0.030	1,637,440
2026-06-19	0.030	0.030	0.020	0.020	0.020	1,988,229
2026-06-18	0.030	0.030	0.020	0.020	0.020	1,073,500
2026-06-17	0.030	0.030	0.020	0.020	0.020	269,120
2026-06-16	0.030	0.030	0.020	0.030	0.030	379,020
2026-06-15	0.030	0.030	0.020	0.020	0.020	4,659,423
2026-06-12	0.030	0.030	0.020	0.020	0.020	5,461,443
2026-06-11	0.030	0.030	0.020	0.020	0.020	1,242,615
2026-06-10	0.020	0.030	0.020	0.020	0.020	12,820,990
2026-06-09	0.030	0.030	0.020	0.020	0.020	2,601,612
2026-06-08	0.030	0.030	0.020	0.020	0.020	1,757,600
2026-06-05	0.030	0.030	0.020	0.030	0.030	1,055,411
2026-06-04	0.020	0.030	0.020	0.030	0.030	1,198,112
2026-06-02	0.020	0.030	0.020	0.020	0.020	27,711,311
2026-05-29	0.030	0.030	0.020	0.020	0.020	711,510
2026-05-28	0.030	0.030	0.020	0.030	0.030	1,707,110
2026-05-27	0.020	0.030	0.020	0.030	0.030	2,041,610
2026-05-26	0.020	0.030	0.020	0.030	0.030	1,798,110
2026-05-25	0.030	0.030	0.020	0.020	0.020	3,731,501
2026-05-22	0.030	0.030	0.020	0.030	0.030	792,013
2026-05-21	0.020	0.030	0.020	0.030	0.030	272,811
2026-05-20	0.030	0.030	0.020	0.030	0.030	324,807
2026-05-19	0.020	0.030	0.020	0.030	0.030	594,840
2026-05-18	0.030	0.030	0.020	0.030	0.030	3,755,504
2026-05-15	0.020	0.030	0.020	0.030	0.030	6,253,701
2026-05-14	0.030	0.040	0.020	0.030	0.030	2,642,500
2026-05-13	0.030	0.040	0.020	0.030	0.030	3,412,000
2026-05-12	0.030	0.040	0.020	0.030	0.030	12,595,800
2026-05-11	0.030	0.040	0.030	0.030	0.030	1,287,303
2026-05-08	0.040	0.040	0.030	0.040	0.040	3,415,920
2026-05-07	0.030	0.040	0.030	0.030	0.030	2,050,610
2026-05-06	0.030	0.040	0.020	0.030	0.030	4,522,900
2026-05-05	0.030	0.040	0.020	0.030	0.030	3,908,312
2026-04-30	0.040	0.040	0.020	0.030	0.030	2,340,600
2026-04-29	0.030	0.040	0.030	0.030	0.030	1,152,805
2026-04-28	0.030	0.040	0.020	0.030	0.030	4,176,000
2026-04-27	0.030	0.040	0.020	0.030	0.030	2,852,700
2026-04-24	0.030	0.040	0.020	0.030	0.030	3,289,227
2026-04-23	0.030	0.040	0.020	0.030	0.030	2,997,472
2026-04-22	0.030	0.040	0.020	0.030	0.030	2,338,700
2026-04-21	0.020	0.040	0.020	0.030	0.030	1,786,600

← NewerPage 2 of 21 · 1,212 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.