Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.030	0.040	0.030	0.030	0.030	4,445,505
2026-04-17	0.030	0.040	0.030	0.030	0.030	1,519,289
2026-04-16	0.030	0.040	0.030	0.030	0.030	3,468,900
2026-04-10	0.030	0.040	0.030	0.030	0.030	4,972,503
2026-04-09	0.030	0.040	0.020	0.030	0.030	6,990,806
2026-04-08	0.030	0.040	0.030	0.030	0.030	4,164,000
2026-04-07	0.030	0.040	0.020	0.030	0.030	7,382,800
2026-04-03	0.030	0.040	0.020	0.030	0.030	6,811,200
2026-04-02	0.030	0.040	0.030	0.030	0.030	3,625,901
2026-04-01	0.030	0.040	0.030	0.030	0.030	2,465,200
2026-03-31	0.030	0.040	0.030	0.030	0.030	544,104
2026-03-30	0.030	0.040	0.030	0.030	0.030	3,275,963
2026-03-27	0.030	0.040	0.030	0.030	0.030	36,872,699
2026-03-26	0.030	0.040	0.030	0.030	0.030	1,099,400
2026-03-25	0.040	0.040	0.030	0.030	0.030	2,473,500
2026-03-24	0.030	0.040	0.030	0.030	0.030	481,804
2026-03-23	0.030	0.040	0.030	0.040	0.040	1,695,001
2026-03-20	0.030	0.040	0.030	0.030	0.030	1,498,100
2026-03-19	0.030	0.040	0.030	0.030	0.030	8,476,800
2026-03-18	0.030	0.040	0.020	0.040	0.040	7,895,100
2026-03-17	0.030	0.040	0.020	0.030	0.030	23,026,500
2026-03-16	0.030	0.030	0.020	0.030	0.030	221,501
2026-03-13	0.030	0.030	0.020	0.030	0.030	1,249,400
2026-03-12	0.020	0.030	0.020	0.030	0.030	1,322,100
2026-03-11	0.030	0.030	0.020	0.030	0.030	1,121,000
2026-03-10	0.030	0.030	0.020	0.030	0.030	6,435,101
2026-03-09	0.020	0.030	0.020	0.030	0.030	7,071,343
2026-03-06	0.030	0.030	0.020	0.030	0.030	6,205,300
2026-03-05	0.030	0.030	0.020	0.030	0.030	10,398,100
2026-03-04	0.030	0.030	0.020	0.030	0.030	8,776,401
2026-03-02	0.040	0.040	0.030	0.030	0.030	16,089,790
2026-02-27	0.030	0.040	0.030	0.030	0.030	1,216,700
2026-02-26	0.030	0.040	0.030	0.030	0.030	1,530,399
2026-02-25	0.030	0.040	0.030	0.030	0.030	1,547,600
2026-02-24	0.030	0.040	0.020	0.030	0.030	10,499,910
2026-02-23	0.030	0.040	0.030	0.030	0.030	22,990,900
2026-02-20	0.040	0.040	0.030	0.030	0.030	1,907,637
2026-02-19	0.030	0.040	0.030	0.030	0.030	1,113,300
2026-02-18	0.030	0.040	0.030	0.040	0.040	4,259,000
2026-02-17	0.030	0.040	0.030	0.030	0.030	3,301,100
2026-02-16	0.030	0.040	0.030	0.030	0.030	488,100
2026-02-13	0.030	0.040	0.030	0.030	0.030	5,016,175
2026-02-12	0.030	0.040	0.030	0.030	0.030	6,366,900
2026-02-11	0.030	0.040	0.030	0.030	0.030	2,483,092
2026-02-10	0.040	0.040	0.030	0.030	0.030	2,672,593
2026-02-09	0.040	0.040	0.030	0.030	0.030	5,874,400
2026-02-06	0.040	0.040	0.030	0.030	0.030	4,456,001
2026-02-05	0.030	0.040	0.030	0.040	0.040	3,263,600
2026-02-04	0.040	0.040	0.030	0.040	0.040	2,009,700
2026-02-03	0.030	0.040	0.030	0.030	0.030	10,034,000
2026-02-02	0.030	0.040	0.030	0.040	0.040	3,715,200
2026-01-30	0.040	0.040	0.030	0.030	0.030	4,104,714
2026-01-29	0.030	0.040	0.030	0.040	0.040	1,818,300
2026-01-28	0.030	0.040	0.030	0.030	0.030	12,017,850
2026-01-27	0.030	0.040	0.020	0.030	0.030	8,702,000
2026-01-26	0.030	0.040	0.020	0.030	0.030	10,231,100
2026-01-23	0.030	0.040	0.030	0.030	0.030	772,500
2026-01-22	0.030	0.040	0.030	0.030	0.030	1,050,800
2026-01-21	0.030	0.040	0.030	0.030	0.030	1,632,610
2026-01-20	0.030	0.040	0.030	0.030	0.030	1,281,305

← NewerPage 3 of 4 · 240 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.