Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 6.35
+0.05 (0.79%)
Aug 6, 2025, 2:58 PM ICT
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 700,100 |
| Aug 4, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 1,174,339 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -2.40% | 1,920,226 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.10% | 852,031 |
| Jul 30, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 252,817 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 464,606 |
| Jul 25, 2025 | 6.35 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | 545,600 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | -3.82% | 1,492,483 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 3.97% | 1,671,503 |
| Jul 22, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 428,503 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 544,800 |
| Jul 18, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 817,300 |
| Jul 17, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | - | 775,010 |
| Jul 16, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 385,203 |
| Jul 15, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 660,001 |
| Jul 14, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 473,775 |
| Jul 11, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 871,413 |
| Jul 9, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 859,004 |
| Jul 8, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 1,569,400 |
| Jul 7, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -2.36% | 1,751,012 |
| Jul 4, 2025 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | - | 598,901 |
| Jul 3, 2025 | 6.30 | 6.35 | 6.15 | 6.35 | 6.35 | 0.79% | 1,395,602 |
| Jul 2, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 347,901 |
| Jul 1, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 296,400 |
| Jun 30, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 302,100 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 453,803 |
| Jun 26, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 471,200 |
| Jun 25, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 462,600 |
| Jun 24, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 2.44% | 900,900 |
| Jun 23, 2025 | 6.15 | 6.20 | 5.95 | 6.15 | 6.15 | -0.81% | 1,420,200 |
| Jun 20, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 602,903 |
| Jun 19, 2025 | 6.20 | 6.25 | 6.00 | 6.10 | 6.10 | -2.40% | 1,135,328 |
| Jun 18, 2025 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | - | 395,721 |
| Jun 17, 2025 | 6.15 | 6.25 | 6.05 | 6.25 | 6.25 | 1.63% | 667,320 |
| Jun 16, 2025 | 6.20 | 6.20 | 5.95 | 6.15 | 6.15 | -0.81% | 900,301 |
| Jun 13, 2025 | 6.35 | 6.35 | 5.75 | 6.20 | 6.20 | -0.80% | 4,777,830 |
| Jun 12, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -2.34% | 1,366,600 |
| Jun 11, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 587,100 |
| Jun 10, 2025 | 6.35 | 6.45 | 6.25 | 6.35 | 6.35 | 1.60% | 1,534,501 |
| Jun 9, 2025 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | -3.10% | 1,677,319 |
| Jun 6, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 1.57% | 1,576,305 |
| Jun 5, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 652,800 |
| Jun 4, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 635,000 |
| May 30, 2025 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 1,258,903 |
| May 29, 2025 | 6.20 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 2,307,410 |
| May 28, 2025 | 6.20 | 6.25 | 6.05 | 6.20 | 6.20 | 0.81% | 1,620,325 |
| May 27, 2025 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -5.38% | 2,937,501 |
| May 26, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 1,912,102 |
| May 23, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 1,115,202 |
| May 22, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -1.47% | 2,275,710 |