Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.040	0.040	0.020	0.040	0.040	88,972,800
2025-04-18	0.030	0.040	0.030	0.030	0.030	2,906,200
2025-04-17	0.030	0.040	0.030	0.030	0.030	5,551,600
2025-04-16	0.030	0.040	0.030	0.040	0.040	1,065,500
2025-04-11	0.030	0.040	0.030	0.040	0.040	1,651,100
2025-04-10	0.030	0.040	0.030	0.040	0.040	1,980,900
2025-04-09	0.030	0.040	0.020	0.040	0.040	29,994,100
2025-04-08	0.030	0.040	0.030	0.030	0.030	87,453,000
2025-04-04	0.040	0.040	0.030	0.040	0.040	4,682,100
2025-04-03	0.040	0.040	0.030	0.040	0.040	1,105,800
2025-04-02	0.040	0.040	0.030	0.040	0.040	4,079,400
2025-04-01	0.030	0.040	0.030	0.030	0.030	1,722,000
2025-03-31	0.030	0.040	0.030	0.040	0.040	3,327,800
2025-03-28	0.040	0.040	0.030	0.040	0.040	14,400
2025-03-27	0.040	0.040	0.030	0.040	0.040	152,100
2025-03-26	0.040	0.040	0.030	0.040	0.040	2,151,300
2025-03-25	0.030	0.040	0.030	0.040	0.040	643,200
2025-03-24	0.040	0.040	0.030	0.040	0.040	4,145,800
2025-03-21	0.030	0.040	0.030	0.040	0.040	1,809,200
2025-03-20	0.040	0.040	0.030	0.040	0.040	522,000
2025-03-19	0.040	0.040	0.030	0.040	0.040	2,756,500
2025-03-18	0.040	0.040	0.030	0.040	0.040	242,100
2025-03-17	0.040	0.040	0.030	0.040	0.040	2,044,100
2025-03-14	0.040	0.040	0.030	0.040	0.040	303,300
2025-03-13	0.030	0.040	0.030	0.040	0.040	603,400
2025-03-12	0.030	0.050	0.030	0.040	0.040	1,911,700
2025-03-11	0.040	0.040	0.030	0.040	0.040	567,100
2025-03-10	0.040	0.040	0.030	0.040	0.040	6,247,800
2025-03-07	0.040	0.050	0.030	0.030	0.030	5,060,600
2025-03-06	0.040	0.040	0.030	0.040	0.040	322,800
2025-03-05	0.040	0.050	0.030	0.040	0.040	6,739,400
2025-03-04	0.040	0.050	0.030	0.040	0.040	6,403,800
2025-03-03	0.040	0.040	0.030	0.040	0.040	3,559,300
2025-02-28	0.040	0.050	0.040	0.040	0.040	9,133,900
2025-02-27	0.040	0.050	0.030	0.050	0.050	4,163,600
2025-02-26	0.040	0.050	0.040	0.040	0.040	5,393,300
2025-02-25	0.040	0.050	0.030	0.040	0.040	13,029,300
2025-02-24	0.040	0.050	0.030	0.040	0.040	32,009,900
2025-02-21	0.040	0.050	0.040	0.040	0.040	6,090,400
2025-02-20	0.040	0.050	0.030	0.040	0.040	8,860,100
2025-02-19	0.040	0.050	0.040	0.040	0.040	1,382,700
2025-02-18	0.040	0.050	0.040	0.040	0.040	6,023,500
2025-02-17	0.040	0.050	0.030	0.040	0.040	12,974,200
2025-02-14	0.050	0.050	0.040	0.040	0.040	1,190,500
2025-02-13	0.040	0.050	0.040	0.040	0.040	3,619,200
2025-02-11	0.040	0.050	0.040	0.050	0.050	9,676,500
2025-02-10	0.030	0.050	0.030	0.040	0.040	32,320,600
2025-02-07	0.040	0.040	0.030	0.040	0.040	2,520,200
2025-02-06	0.040	0.040	0.030	0.040	0.040	21,351,400
2025-02-05	0.050	0.050	0.040	0.040	0.040	27,830,400
2025-02-04	0.040	0.050	0.030	0.050	0.050	41,275,900
2025-02-03	0.040	0.050	0.040	0.040	0.040	21,500,000
2025-01-31	0.040	0.050	0.040	0.050	0.050	1,571,400
2025-01-30	0.050	0.050	0.040	0.050	0.050	1,665,800
2025-01-29	0.040	0.050	0.040	0.050	0.050	623,100
2025-01-28	0.040	0.050	0.040	0.050	0.050	657,600
2025-01-27	0.050	0.050	0.040	0.040	0.040	3,767,700
2025-01-24	0.050	0.050	0.040	0.040	0.040	1,744,900
2025-01-23	0.040	0.050	0.040	0.050	0.050	2,300,700
2025-01-22	0.040	0.050	0.040	0.050	0.050	3,762,400

← NewerPage 7 of 21 · 1,212 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.