Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.030	0.040	0.030	0.040	0.040	439,461
2025-07-21	0.030	0.040	0.030	0.030	0.030	6,916,101
2025-07-18	0.030	0.040	0.030	0.030	0.030	2,103,210
2025-07-17	0.040	0.040	0.030	0.040	0.040	3,002,501
2025-07-16	0.030	0.040	0.030	0.040	0.040	13,567,600
2025-07-15	0.030	0.040	0.030	0.030	0.030	1,343,600
2025-07-14	0.030	0.040	0.030	0.030	0.030	5,993,442
2025-07-11	0.040	0.040	0.030	0.040	0.040	2,824,147
2025-07-09	0.030	0.040	0.030	0.030	0.030	562,348
2025-07-08	0.030	0.040	0.030	0.030	0.030	426,800
2025-07-07	0.030	0.040	0.030	0.030	0.030	11,372,260
2025-07-04	0.030	0.040	0.030	0.030	0.030	1,556,800
2025-07-03	0.030	0.040	0.030	0.030	0.030	1,075,110
2025-07-02	0.030	0.040	0.030	0.030	0.030	2,488,082
2025-07-01	0.030	0.040	0.030	0.040	0.040	6,029,622
2025-06-30	0.030	0.040	0.020	0.030	0.030	4,364,976
2025-06-27	0.030	0.040	0.030	0.030	0.030	8,513,500
2025-06-26	0.030	0.040	0.030	0.030	0.030	3,497,409
2025-06-25	0.030	0.040	0.020	0.040	0.040	7,648,200
2025-06-24	0.020	0.030	0.020	0.030	0.030	1,561,901
2025-06-23	0.030	0.030	0.020	0.020	0.020	3,167,799
2025-06-20	0.030	0.040	0.020	0.030	0.030	4,727,500
2025-06-19	0.030	0.040	0.020	0.030	0.030	7,724,300
2025-06-18	0.030	0.040	0.020	0.030	0.030	3,545,806
2025-06-17	0.030	0.040	0.030	0.030	0.030	3,891,300
2025-06-16	0.030	0.040	0.020	0.030	0.030	23,872,789
2025-06-13	0.030	0.040	0.020	0.030	0.030	21,559,500
2025-06-12	0.030	0.040	0.030	0.030	0.030	346,000
2025-06-11	0.030	0.040	0.030	0.030	0.030	1,085,830
2025-06-10	0.040	0.040	0.030	0.030	0.030	1,236,561
2025-06-09	0.030	0.040	0.030	0.040	0.040	3,213,635
2025-06-06	0.030	0.040	0.030	0.040	0.040	5,546,300
2025-06-05	0.030	0.040	0.030	0.030	0.030	20,322,500
2025-06-04	0.040	0.040	0.030	0.030	0.030	10,734,600
2025-05-30	0.040	0.040	0.030	0.030	0.030	2,224,100
2025-05-29	0.040	0.040	0.030	0.030	0.030	2,980,200
2025-05-28	0.030	0.040	0.030	0.030	0.030	3,767,600
2025-05-27	0.030	0.040	0.030	0.030	0.030	987,400
2025-05-26	0.030	0.040	0.030	0.030	0.030	2,084,100
2025-05-23	0.030	0.040	0.030	0.030	0.030	5,638,700
2025-05-22	0.040	0.040	0.030	0.030	0.030	2,683,400
2025-05-21	0.030	0.040	0.030	0.030	0.030	6,558,900
2025-05-20	0.040	0.040	0.030	0.040	0.040	894,200
2025-05-19	0.040	0.040	0.030	0.040	0.040	3,173,000
2025-05-16	0.030	0.040	0.030	0.030	0.030	2,037,700
2025-05-15	0.030	0.040	0.030	0.040	0.040	1,396,500
2025-05-14	0.030	0.040	0.030	0.040	0.040	11,576,800
2025-05-13	0.030	0.040	0.030	0.030	0.030	2,047,300
2025-05-09	0.040	0.040	0.030	0.030	0.030	404,200
2025-05-08	0.030	0.040	0.030	0.040	0.040	262,900
2025-05-07	0.030	0.040	0.030	0.030	0.030	1,931,700
2025-05-06	0.030	0.040	0.030	0.030	0.030	3,139,900
2025-05-02	0.030	0.040	0.030	0.040	0.040	11,594,700
2025-04-30	0.030	0.040	0.030	0.030	0.030	3,842,400
2025-04-29	0.040	0.040	0.030	0.030	0.030	2,068,800
2025-04-28	0.030	0.040	0.030	0.040	0.040	21,070,000
2025-04-25	0.040	0.040	0.030	0.030	0.030	6,983,400
2025-04-24	0.030	0.040	0.030	0.030	0.030	1,277,500
2025-04-23	0.030	0.040	0.030	0.030	0.030	3,895,000
2025-04-22	0.030	0.040	0.030	0.030	0.030	5,552,500

← NewerPage 6 of 21 · 1,215 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.