Samart Telcoms Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.180 | 3.220 | 3.140 | 3.140 | 3.140 | 92,101 |
| 2026-10-21 | 3.200 | 3.200 | 3.120 | 3.140 | 3.140 | 155,700 |
| 2026-10-20 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 272,225 |
| 2026-10-19 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 161,011 |
| 2026-10-15 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 278,202 |
| 2026-10-14 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 134,430 |
| 2026-10-12 | 3.280 | 3.300 | 3.180 | 3.220 | 3.220 | 466,900 |
| 2026-10-09 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 613,900 |
| 2026-10-08 | 3.260 | 3.320 | 3.180 | 3.240 | 3.240 | 1,348,400 |
| 2026-10-07 | 3.240 | 3.320 | 3.220 | 3.240 | 3.240 | 1,788,408 |
| 2026-10-06 | 3.200 | 3.260 | 3.180 | 3.180 | 3.180 | 111,700 |
| 2026-10-05 | 3.200 | 3.280 | 3.140 | 3.160 | 3.160 | 242,804 |
| 2026-10-02 | 3.260 | 3.300 | 3.200 | 3.200 | 3.200 | 289,800 |
| 2026-10-01 | 3.220 | 3.280 | 3.140 | 3.200 | 3.200 | 322,203 |
| 2026-09-30 | 3.260 | 3.280 | 3.160 | 3.160 | 3.160 | 457,700 |
| 2026-09-29 | 3.320 | 3.340 | 3.240 | 3.260 | 3.260 | 423,400 |
| 2026-09-28 | 3.380 | 3.400 | 3.280 | 3.280 | 3.280 | 1,265,200 |
| 2026-09-25 | 3.360 | 3.420 | 3.260 | 3.340 | 3.340 | 2,977,415 |
| 2026-09-24 | 3.140 | 3.400 | 3.100 | 3.340 | 3.340 | 5,878,222 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0700 THB |
| 2026-03-18 | 0.0500 THB |
| 2025-08-27 | 0.0700 THB |
| 2025-03-12 | 0.0800 THB |
| 2024-08-27 | 0.0300 THB |
| 2024-03-13 | 0.0200 THB |
| 2023-08-24 | 0.0400 THB |
| 2023-03-13 | 0.1500 THB |
| 2022-08-25 | 0.0600 THB |
| 2022-03-15 | 0.0500 THB |
| 2020-03-10 | 0.3200 THB |
| 2019-08-27 | 0.2000 THB |
| 2019-03-18 | 0.3500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.