Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.520	0.520	0.500	0.510	0.510	101,136,900
2022-02-02	0.510	0.530	0.500	0.520	0.520	65,236,000
2022-02-01	0.510	0.510	0.500	0.500	0.500	24,577,700
2022-01-31	0.500	0.520	0.500	0.510	0.510	38,763,700
2022-01-28	0.500	0.510	0.490	0.500	0.500	13,875,800
2022-01-27	0.510	0.510	0.480	0.500	0.500	95,590,700
2022-01-26	0.550	0.550	0.500	0.510	0.510	222,411,100
2022-01-25	0.540	0.570	0.540	0.550	0.550	129,984,000
2022-01-24	0.530	0.560	0.520	0.540	0.540	176,631,600
2022-01-21	0.500	0.540	0.500	0.540	0.540	111,722,500
2022-01-20	0.510	0.520	0.500	0.510	0.510	52,455,100
2022-01-19	0.510	0.520	0.500	0.520	0.520	76,150,500
2022-01-18	0.520	0.530	0.510	0.520	0.520	43,059,900
2022-01-17	0.520	0.530	0.510	0.520	0.520	23,071,000
2022-01-14	0.520	0.540	0.510	0.520	0.520	74,406,100
2022-01-13	0.520	0.520	0.510	0.520	0.520	47,491,100
2022-01-12	0.530	0.540	0.510	0.520	0.520	61,426,600
2022-01-11	0.550	0.560	0.520	0.540	0.540	70,048,400
2022-01-10	0.510	0.580	0.500	0.560	0.560	348,864,600
2022-01-07	0.510	0.510	0.490	0.510	0.510	78,398,600
2022-01-06	0.510	0.520	0.500	0.510	0.510	35,141,400
2022-01-05	0.500	0.520	0.500	0.520	0.520	43,593,500
2022-01-04	0.510	0.520	0.500	0.510	0.510	32,066,600
2021-12-30	0.510	0.520	0.500	0.510	0.510	19,642,800
2021-12-29	0.510	0.520	0.500	0.510	0.510	18,636,700
2021-12-28	0.520	0.520	0.500	0.510	0.510	39,403,000
2021-12-27	0.530	0.530	0.490	0.520	0.520	184,674,700
2021-12-24	0.550	0.560	0.540	0.540	0.540	21,994,900
2021-12-23	0.550	0.560	0.550	0.550	0.550	12,158,200
2021-12-22	0.560	0.570	0.550	0.550	0.550	29,769,900
2021-12-21	0.570	0.580	0.550	0.560	0.560	35,364,700
2021-12-20	0.550	0.600	0.540	0.570	0.570	195,331,900
2021-12-17	0.550	0.570	0.540	0.550	0.550	43,015,100
2021-12-16	0.550	0.560	0.530	0.550	0.550	128,561,600
2021-12-15	0.570	0.580	0.550	0.560	0.560	28,395,700
2021-12-14	0.570	0.580	0.560	0.580	0.580	17,628,600
2021-12-13	0.580	0.580	0.560	0.570	0.570	37,601,200
2021-12-09	0.560	0.590	0.550	0.590	0.590	69,586,500
2021-12-08	0.550	0.560	0.530	0.560	0.560	138,580,400
2021-12-07	0.570	0.580	0.550	0.570	0.570	16,728,400
2021-12-03	0.570	0.570	0.560	0.560	0.560	11,743,300
2021-12-02	0.560	0.570	0.550	0.570	0.570	15,444,700
2021-12-01	0.550	0.580	0.550	0.560	0.560	29,301,200
2021-11-30	0.570	0.580	0.550	0.550	0.550	23,705,600
2021-11-29	0.580	0.590	0.550	0.570	0.570	30,433,200
2021-11-26	0.600	0.600	0.570	0.590	0.590	79,476,400
2021-11-25	0.610	0.610	0.590	0.600	0.600	24,958,300
2021-11-24	0.610	0.620	0.600	0.610	0.610	20,086,600
2021-11-23	0.610	0.620	0.600	0.610	0.610	17,214,400
2021-11-22	0.640	0.640	0.590	0.610	0.610	87,651,300
2021-11-19	0.660	0.690	0.610	0.640	0.640	163,609,900
2021-11-18	0.580	0.640	0.570	0.640	0.640	124,739,700
2021-11-17	0.580	0.590	0.570	0.570	0.570	15,161,200
2021-11-16	0.580	0.600	0.570	0.590	0.590	17,733,000
2021-11-15	0.600	0.600	0.570	0.580	0.580	37,745,200
2021-11-12	0.610	0.620	0.590	0.600	0.600	40,929,100
2021-11-11	0.580	0.630	0.580	0.620	0.620	78,601,300
2021-11-10	0.560	0.600	0.560	0.580	0.580	39,746,900
2021-11-09	0.580	0.590	0.560	0.580	0.580	33,782,900
2021-11-08	0.640	0.640	0.580	0.590	0.590	118,107,500

← NewerPage 20 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.