Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 6.10
+0.05 (0.83%)
Sep 12, 2025, 4:36 PM ICT
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.35 | 1.57% | 1,703,405 |
| Aug 6, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.25 | 0.79% | 339,900 |
| Aug 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.20 | 3.28% | 700,100 |
| Aug 4, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.01 | - | 1,174,339 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.01 | -2.40% | 1,920,226 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.15 | -3.10% | 852,031 |
| Jul 30, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.35 | 0.78% | 252,817 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.30 | 6.40 | 6.30 | -0.78% | 464,606 |
| Jul 25, 2025 | 6.35 | 6.45 | 6.25 | 6.45 | 6.35 | 2.38% | 545,600 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.25 | 6.30 | 6.20 | -3.82% | 1,492,483 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.45 | 3.97% | 1,671,503 |
| Jul 22, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.20 | 0.80% | 428,503 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.15 | -2.34% | 544,800 |
| Jul 18, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.30 | 2.40% | 817,300 |
| Jul 17, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.15 | - | 775,010 |
| Jul 16, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.15 | -0.79% | 385,203 |
| Jul 15, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.20 | 0.80% | 660,001 |
| Jul 14, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.15 | -0.79% | 473,775 |
| Jul 11, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.20 | 0.80% | 871,413 |
| Jul 9, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.15 | - | 859,004 |
| Jul 8, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.15 | 0.81% | 1,287,000 |
| Jul 7, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.10 | -2.36% | 1,751,012 |
| Jul 4, 2025 | 6.35 | 6.35 | 6.25 | 6.35 | 6.25 | - | 598,901 |
| Jul 3, 2025 | 6.30 | 6.35 | 6.15 | 6.35 | 6.25 | 0.79% | 1,395,602 |
| Jul 2, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.20 | - | 347,901 |
| Jul 1, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.20 | 0.80% | 296,400 |