Samart Digital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.020	0.030	0.020	0.020	0.020	9,454,000
2024-10-21	0.020	0.030	0.020	0.030	0.030	5,916,700
2024-10-18	0.030	0.030	0.020	0.030	0.030	4,690,100
2024-10-17	0.020	0.030	0.020	0.020	0.020	28,216,300
2024-10-16	0.030	0.030	0.020	0.030	0.030	42,602,600
2024-10-15	0.030	0.030	0.020	0.030	0.030	161,786,200
2024-10-11	0.040	0.040	0.030	0.030	0.030	241,782,100
2024-10-10	0.030	0.040	0.020	0.040	0.040	213,858,200
2024-10-09	0.020	0.030	0.020	0.030	0.030	130,314,300
2024-10-08	0.030	0.030	0.020	0.030	0.030	2,203,100
2024-10-07	0.020	0.030	0.020	0.030	0.030	6,421,800
2024-10-04	0.020	0.030	0.020	0.020	0.020	128,445,500
2024-10-03	0.020	0.030	0.020	0.020	0.020	4,355,500
2024-10-02	0.020	0.030	0.020	0.030	0.030	4,825,500
2024-10-01	0.030	0.030	0.020	0.030	0.030	7,739,700
2024-09-30	0.020	0.030	0.020	0.020	0.020	3,821,700
2024-09-27	0.020	0.030	0.020	0.020	0.020	13,124,400
2024-09-26	0.030	0.030	0.020	0.020	0.020	10,577,300
2024-09-25	0.020	0.030	0.020	0.020	0.020	5,892,100
2024-09-24	0.020	0.030	0.020	0.030	0.030	7,826,500
2024-09-23	0.030	0.030	0.020	0.020	0.020	3,372,300
2024-09-20	0.030	0.030	0.020	0.020	0.020	661,964,500
2024-09-19	0.020	0.030	0.020	0.030	0.030	15,912,800
2024-09-18	0.020	0.030	0.020	0.020	0.020	3,761,300
2024-09-17	0.020	0.030	0.020	0.020	0.020	14,315,900
2024-09-16	0.020	0.030	0.020	0.020	0.020	9,626,000
2024-09-13	0.020	0.030	0.020	0.020	0.020	8,427,300
2024-09-12	0.020	0.030	0.020	0.020	0.020	184,007,900
2024-09-11	0.030	0.030	0.020	0.030	0.030	419,593,000
2024-09-10	0.030	0.030	0.020	0.030	0.030	9,418,200
2024-09-09	0.030	0.030	0.020	0.030	0.030	14,554,200
2024-09-06	0.020	0.030	0.020	0.030	0.030	113,430,800
2024-09-05	0.020	0.030	0.020	0.030	0.030	9,512,700
2024-09-04	0.020	0.030	0.020	0.020	0.020	111,871,600
2024-09-03	0.020	0.030	0.020	0.020	0.020	4,697,400
2024-09-02	0.030	0.030	0.020	0.020	0.020	283,791,200
2024-08-30	0.020	0.030	0.020	0.030	0.030	157,478,300
2024-08-29	0.030	0.030	0.020	0.020	0.020	1,900,900
2024-08-28	0.020	0.030	0.020	0.020	0.020	2,007,300
2024-08-27	0.020	0.030	0.020	0.020	0.020	1,500,500
2024-08-26	0.020	0.030	0.020	0.020	0.020	4,116,000
2024-08-23	0.020	0.030	0.020	0.020	0.020	78,053,000
2024-08-22	0.020	0.030	0.010	0.020	0.020	249,393,400
2024-08-21	0.030	0.030	0.020	0.020	0.020	348,048,500
2024-08-20	0.030	0.030	0.020	0.020	0.020	5,103,000
2024-08-19	0.020	0.030	0.020	0.030	0.030	2,375,600
2024-08-16	0.030	0.030	0.020	0.030	0.030	2,123,200
2024-08-15	0.020	0.030	0.020	0.020	0.020	2,281,400
2024-08-14	0.030	0.030	0.020	0.020	0.020	4,010,100
2024-08-13	0.020	0.030	0.020	0.020	0.020	2,937,100
2024-08-09	0.030	0.030	0.020	0.020	0.020	4,544,800
2024-08-08	0.030	0.030	0.020	0.020	0.020	188,264,300
2024-08-07	0.020	0.030	0.010	0.030	0.030	331,000,100
2024-08-06	0.030	0.030	0.020	0.020	0.020	1,542,200
2024-08-05	0.020	0.030	0.020	0.020	0.020	2,458,900
2024-08-02	0.030	0.030	0.020	0.020	0.020	1,201,900
2024-08-01	0.020	0.030	0.020	0.030	0.030	20,101,700
2024-07-31	0.020	0.030	0.020	0.030	0.030	3,918,900
2024-07-30	0.020	0.030	0.020	0.030	0.030	28,076,100
2024-07-26	0.030	0.030	0.020	0.030	0.030	4,440,100

← NewerPage 9 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.