Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.030	0.040	0.030	0.030	0.030	17,899,070
2025-10-16	0.040	0.040	0.030	0.040	0.040	465,900
2025-10-15	0.030	0.040	0.030	0.030	0.030	18,956,301
2025-10-14	0.030	0.040	0.030	0.030	0.030	732,102
2025-10-10	0.040	0.040	0.030	0.040	0.040	80,800
2025-10-09	0.040	0.040	0.030	0.040	0.040	1,335,500
2025-10-08	0.040	0.040	0.030	0.040	0.040	1,475,700
2025-10-07	0.040	0.040	0.030	0.040	0.040	2,115,504
2025-10-06	0.040	0.040	0.030	0.030	0.030	1,756,800
2025-10-03	0.040	0.040	0.030	0.030	0.030	636,011
2025-10-02	0.040	0.040	0.030	0.040	0.040	2,912,099
2025-10-01	0.040	0.040	0.030	0.040	0.040	398,801
2025-09-30	0.040	0.040	0.030	0.040	0.040	3,662,300
2025-09-29	0.040	0.040	0.030	0.040	0.040	3,287,401
2025-09-26	0.040	0.050	0.030	0.040	0.040	21,853,801
2025-09-25	0.040	0.040	0.030	0.040	0.040	7,279,926
2025-09-24	0.040	0.040	0.030	0.040	0.040	6,862,826
2025-09-23	0.040	0.040	0.030	0.040	0.040	1,788,700
2025-09-22	0.040	0.040	0.030	0.040	0.040	2,686,300
2025-09-19	0.040	0.040	0.030	0.040	0.040	26,614,699
2025-09-18	0.040	0.050	0.040	0.040	0.040	2,192,825
2025-09-17	0.040	0.050	0.040	0.050	0.050	3,816,461
2025-09-16	0.040	0.050	0.030	0.040	0.040	65,994,086
2025-09-15	0.040	0.040	0.030	0.040	0.040	12,256,700
2025-09-12	0.040	0.040	0.030	0.030	0.030	1,243,705
2025-09-11	0.040	0.040	0.030	0.040	0.040	1,884,500
2025-09-10	0.040	0.040	0.030	0.040	0.040	1,347,100
2025-09-09	0.030	0.040	0.030	0.030	0.030	3,283,100
2025-09-08	0.030	0.040	0.030	0.030	0.030	2,711,945
2025-09-05	0.030	0.040	0.030	0.030	0.030	6,684,020
2025-09-04	0.030	0.040	0.030	0.040	0.040	2,843,855
2025-09-03	0.030	0.040	0.030	0.030	0.030	7,392,100
2025-09-02	0.040	0.040	0.030	0.030	0.030	914,100
2025-09-01	0.030	0.040	0.030	0.030	0.030	1,787,800
2025-08-29	0.030	0.040	0.030	0.030	0.030	3,067,500
2025-08-28	0.030	0.040	0.030	0.030	0.030	3,066,712
2025-08-27	0.030	0.040	0.030	0.030	0.030	2,423,611
2025-08-26	0.030	0.040	0.030	0.030	0.030	955,701
2025-08-25	0.030	0.040	0.030	0.030	0.030	4,407,805
2025-08-22	0.040	0.040	0.030	0.040	0.040	1,719,706
2025-08-21	0.040	0.040	0.030	0.030	0.030	2,723,705
2025-08-20	0.040	0.040	0.030	0.040	0.040	889,499
2025-08-19	0.030	0.040	0.030	0.030	0.030	1,217,700
2025-08-18	0.030	0.040	0.030	0.030	0.030	1,824,295
2025-08-15	0.030	0.040	0.030	0.030	0.030	274,400
2025-08-14	0.030	0.040	0.030	0.030	0.030	19,302,000
2025-08-13	0.040	0.040	0.030	0.030	0.030	9,193,908
2025-08-08	0.040	0.040	0.030	0.040	0.040	3,158,500
2025-08-07	0.040	0.040	0.030	0.040	0.040	1,622,905
2025-08-06	0.030	0.040	0.030	0.030	0.030	11,460,300
2025-08-05	0.030	0.040	0.030	0.030	0.030	957,293
2025-08-04	0.030	0.040	0.030	0.030	0.030	3,839,305
2025-08-01	0.040	0.040	0.030	0.030	0.030	4,790,500
2025-07-31	0.030	0.040	0.030	0.030	0.030	8,129,600
2025-07-30	0.030	0.040	0.030	0.030	0.030	1,169,800
2025-07-29	0.030	0.040	0.020	0.030	0.030	20,467,369
2025-07-25	0.030	0.040	0.030	0.030	0.030	994,640
2025-07-24	0.030	0.040	0.030	0.030	0.030	2,813,221
2025-07-23	0.040	0.040	0.030	0.030	0.030	487,041
2025-07-22	0.030	0.040	0.030	0.040	0.040	439,461

← NewerPage 5 of 21 · 1,214 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.