Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 5.60
+0.05 (0.90%)
At close: Mar 20, 2026
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 849,600 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 838,000 |
| Mar 18, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | 972,701 |
| Mar 17, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.36 | 0.92% | 1,436,758 |
| Mar 16, 2026 | 5.60 | 5.70 | 5.40 | 5.45 | 5.31 | -2.68% | 1,569,923 |
| Mar 13, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.46 | -2.61% | 304,205 |
| Mar 12, 2026 | 5.60 | 5.80 | 5.50 | 5.75 | 5.60 | 2.68% | 711,910 |
| Mar 11, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.46 | -1.75% | 461,001 |
| Mar 10, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.55 | 3.64% | 542,000 |
| Mar 9, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.36 | -3.51% | 1,407,753 |
| Mar 6, 2026 | 5.75 | 5.80 | 5.60 | 5.70 | 5.55 | -1.72% | 1,162,001 |
| Mar 5, 2026 | 6.10 | 6.10 | 5.60 | 5.80 | 5.65 | -2.52% | 3,299,494 |
| Mar 4, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.80 | -4.80% | 2,789,296 |
| Mar 2, 2026 | 6.30 | 6.45 | 6.20 | 6.25 | 6.09 | -4.58% | 2,329,314 |
| Feb 27, 2026 | 6.30 | 6.60 | 6.20 | 6.55 | 6.38 | 4.80% | 4,747,436 |
| Feb 26, 2026 | 6.20 | 6.25 | 6.05 | 6.25 | 6.09 | 0.81% | 751,902 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.04 | - | 558,529 |
| Feb 24, 2026 | 6.00 | 6.25 | 5.95 | 6.20 | 6.04 | 2.48% | 1,809,509 |
| Feb 23, 2026 | 6.25 | 6.30 | 5.95 | 6.05 | 5.90 | -2.42% | 1,509,339 |
| Feb 20, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.04 | -3.88% | 1,185,106 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.29 | -1.53% | 3,089,701 |
| Feb 18, 2026 | 6.45 | 6.70 | 6.40 | 6.55 | 6.38 | 1.55% | 2,369,624 |
| Feb 17, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.29 | - | 1,103,100 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.29 | -1.53% | 460,909 |
| Feb 13, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.38 | 0.77% | 1,578,401 |
| Feb 12, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.33 | 2.36% | 1,379,020 |
| Feb 11, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.19 | -1.55% | 919,071 |
| Feb 10, 2026 | 6.45 | 6.45 | 6.30 | 6.45 | 6.29 | - | 1,202,913 |
| Feb 9, 2026 | 6.25 | 6.55 | 6.20 | 6.45 | 6.29 | 4.88% | 4,673,613 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 5.99 | -0.81% | 642,731 |
| Feb 5, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.04 | - | 1,428,881 |
| Feb 4, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.04 | - | 1,515,501 |
| Feb 3, 2026 | 6.15 | 6.25 | 6.00 | 6.20 | 6.04 | 1.64% | 3,743,965 |
| Feb 2, 2026 | 5.95 | 6.15 | 5.90 | 6.10 | 5.94 | 3.39% | 3,580,916 |
| Jan 30, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.75 | - | 174,300 |
| Jan 29, 2026 | 5.90 | 6.05 | 5.90 | 5.90 | 5.75 | -1.67% | 309,600 |
| Jan 28, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.85 | - | 917,107 |
| Jan 27, 2026 | 5.95 | 6.05 | 5.90 | 6.00 | 5.85 | 1.69% | 1,203,101 |
| Jan 26, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.75 | - | 139,107 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.75 | 0.85% | 1,284,806 |
| Jan 22, 2026 | 6.05 | 6.05 | 5.75 | 5.85 | 5.70 | -3.31% | 805,511 |
| Jan 21, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 5.90 | 0.83% | 708,446 |
| Jan 20, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.85 | 0.84% | 595,312 |
| Jan 19, 2026 | 5.90 | 6.05 | 5.80 | 5.95 | 5.80 | 0.85% | 1,430,504 |
| Jan 16, 2026 | 5.45 | 5.90 | 5.45 | 5.90 | 5.75 | 8.26% | 3,712,110 |
| Jan 15, 2026 | 5.35 | 5.45 | 5.30 | 5.45 | 5.31 | 1.87% | 682,006 |
| Jan 14, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.21 | 0.94% | 1,185,200 |
| Jan 13, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.17 | - | 605,302 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.20 | 5.30 | 5.17 | -2.75% | 1,593,823 |
| Jan 9, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.31 | - | 549,501 |