Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.030	0.040	0.020	0.030	0.030	5,223,501
2026-01-16	0.030	0.040	0.030	0.030	0.030	1,985,100
2026-01-15	0.030	0.040	0.030	0.030	0.030	558,700
2026-01-14	0.030	0.040	0.030	0.030	0.030	537,000
2026-01-13	0.030	0.040	0.030	0.030	0.030	7,723,204
2026-01-12	0.030	0.040	0.020	0.030	0.030	18,608,699
2026-01-09	0.030	0.040	0.030	0.030	0.030	1,686,200
2026-01-08	0.030	0.040	0.030	0.030	0.030	1,185,502
2026-01-07	0.030	0.040	0.030	0.030	0.030	3,137,996
2026-01-06	0.030	0.040	0.030	0.030	0.030	1,890,200
2026-01-05	0.030	0.040	0.030	0.030	0.030	7,246,300
2025-12-30	0.030	0.040	0.030	0.040	0.040	6,863,600
2025-12-29	0.040	0.040	0.030	0.030	0.030	598,700
2025-12-26	0.030	0.040	0.030	0.040	0.040	728,201
2025-12-25	0.030	0.040	0.030	0.030	0.030	301,600
2025-12-24	0.030	0.040	0.030	0.030	0.030	5,318,600
2025-12-23	0.030	0.040	0.030	0.030	0.030	1,440,600
2025-12-22	0.030	0.040	0.030	0.030	0.030	6,734,700
2025-12-19	0.030	0.040	0.030	0.030	0.030	960,905
2025-12-18	0.030	0.040	0.030	0.030	0.030	5,755,800
2025-12-17	0.030	0.040	0.030	0.030	0.030	1,182,500
2025-12-16	0.030	0.040	0.030	0.030	0.030	1,033,701
2025-12-15	0.030	0.040	0.030	0.030	0.030	1,216,200
2025-12-12	0.030	0.040	0.030	0.030	0.030	710,500
2025-12-11	0.030	0.040	0.030	0.030	0.030	11,029,300
2025-12-09	0.030	0.040	0.020	0.040	0.040	19,830,801
2025-12-08	0.030	0.040	0.030	0.030	0.030	131,700
2025-12-04	0.030	0.040	0.030	0.040	0.040	351,000
2025-12-03	0.030	0.040	0.030	0.030	0.030	1,349,001
2025-12-02	0.040	0.040	0.030	0.040	0.040	4,849,700
2025-12-01	0.040	0.040	0.030	0.040	0.040	2,923,841
2025-11-28	0.030	0.040	0.030	0.030	0.030	729,200
2025-11-27	0.030	0.040	0.030	0.030	0.030	999,000
2025-11-26	0.030	0.040	0.030	0.030	0.030	2,494,447
2025-11-25	0.030	0.040	0.030	0.030	0.030	509,800
2025-11-24	0.030	0.040	0.030	0.030	0.030	3,657,100
2025-11-21	0.030	0.040	0.030	0.030	0.030	4,643,141
2025-11-20	0.040	0.040	0.030	0.030	0.030	1,158,276
2025-11-19	0.030	0.040	0.030	0.030	0.030	1,397,900
2025-11-18	0.030	0.040	0.030	0.030	0.030	1,115,400
2025-11-17	0.030	0.040	0.030	0.030	0.030	3,553,700
2025-11-14	0.030	0.040	0.030	0.030	0.030	12,482,600
2025-11-13	0.030	0.040	0.030	0.030	0.030	970,600
2025-11-12	0.040	0.040	0.020	0.030	0.030	27,242,400
2025-11-11	0.030	0.040	0.030	0.030	0.030	1,101,600
2025-11-10	0.040	0.040	0.030	0.030	0.030	839,900
2025-11-07	0.030	0.040	0.030	0.040	0.040	1,097,701
2025-11-06	0.030	0.040	0.030	0.030	0.030	282,200
2025-11-05	0.030	0.040	0.030	0.030	0.030	3,717,600
2025-11-04	0.030	0.040	0.020	0.040	0.040	32,490,000
2025-11-03	0.030	0.040	0.030	0.030	0.030	23,714,500
2025-10-31	0.040	0.040	0.030	0.030	0.030	222,801
2025-10-30	0.030	0.040	0.030	0.030	0.030	1,652,137
2025-10-29	0.030	0.040	0.030	0.030	0.030	12,551,010
2025-10-28	0.030	0.040	0.030	0.030	0.030	7,760,078
2025-10-27	0.030	0.040	0.030	0.030	0.030	810,708
2025-10-24	0.030	0.040	0.030	0.040	0.040	4,156,700
2025-10-22	0.030	0.040	0.030	0.030	0.030	816,804
2025-10-21	0.040	0.040	0.030	0.040	0.040	1,683,200
2025-10-20	0.030	0.040	0.020	0.040	0.040	55,925,602

← NewerPage 4 of 4 · 240 trading days

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.