Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 5.90
-0.05 (-0.84%)
Oct 21, 2025, 4:38 PM ICT
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 73,800 |
| Oct 20, 2025 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | - | 624,252 |
| Oct 17, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 37,902 |
| Oct 16, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 184,318 |
| Oct 15, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 706,800 |
| Oct 14, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 907,819 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 350,454 |
| Oct 9, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 539,222 |
| Oct 8, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 144,287 |
| Oct 7, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 1,261,348 |
| Oct 6, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 196,201 |
| Oct 3, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | - | 531,900 |
| Oct 2, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 701,750 |
| Oct 1, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | - | 260,319 |
| Sep 30, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 176,211 |
| Sep 29, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 696,443 |
| Sep 26, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -1.61% | 1,697,304 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 1,111,801 |
| Sep 24, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 813,910 |
| Sep 23, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 898,805 |
| Sep 22, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 1,154,000 |
| Sep 19, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 250,249 |
| Sep 18, 2025 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 514,450 |
| Sep 17, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 977,718 |
| Sep 16, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 870,405 |
| Sep 15, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 976,526 |
| Sep 12, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 837,100 |
| Sep 11, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 452,004 |
| Sep 10, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 715,902 |
| Sep 9, 2025 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -2.40% | 3,955,316 |
| Sep 8, 2025 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | -2.34% | 3,255,214 |
| Sep 5, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 151,000 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | - | 492,019 |
| Sep 3, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 49,819 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -1.55% | 446,805 |
| Sep 1, 2025 | 6.45 | 6.55 | 6.35 | 6.45 | 6.45 | - | 692,851 |
| Aug 29, 2025 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | - | 586,301 |
| Aug 28, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 379,401 |
| Aug 27, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 124,010 |
| Aug 26, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.35 | - | 829,408 |
| Aug 25, 2025 | 6.30 | 6.50 | 6.25 | 6.45 | 6.35 | 2.38% | 866,200 |
| Aug 22, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.20 | 0.80% | 324,200 |
| Aug 21, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.15 | -1.57% | 211,500 |
| Aug 20, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.25 | 0.79% | 461,200 |
| Aug 19, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.20 | -0.79% | 378,378 |
| Aug 18, 2025 | 6.40 | 6.45 | 6.25 | 6.35 | 6.25 | -1.55% | 721,900 |
| Aug 15, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.35 | 0.78% | 416,900 |
| Aug 14, 2025 | 6.55 | 6.55 | 6.30 | 6.40 | 6.30 | -2.29% | 828,000 |
| Aug 13, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.45 | 0.77% | 674,910 |
| Aug 8, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.40 | 0.78% | 488,003 |