Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 5.65
+0.05 (0.89%)
Sep 23, 2026, 4:35 PM ICT
Samart Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 178,703 |
| Sep 22, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 560,000 |
| Sep 21, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 419,911 |
| Sep 18, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 1,148,411 |
| Sep 17, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 899,501 |
| Sep 16, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 2,591,900 |
| Sep 15, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 1,358,250 |
| Sep 14, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 527,700 |
| Sep 11, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 635,800 |
| Sep 10, 2026 | 5.90 | 6.05 | 5.75 | 5.80 | 5.80 | -0.85% | 1,956,699 |
| Sep 9, 2026 | 5.90 | 5.95 | 5.75 | 5.85 | 5.85 | -0.85% | 2,272,202 |
| Sep 8, 2026 | 6.05 | 6.10 | 5.85 | 5.90 | 5.90 | -2.48% | 5,016,003 |
| Sep 7, 2026 | 6.00 | 6.05 | 5.80 | 6.05 | 6.05 | - | 1,952,878 |
| Sep 4, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 7.08% | 6,570,938 |
| Sep 3, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 841,603 |
| Sep 2, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 762,502 |
| Sep 1, 2026 | 5.75 | 5.90 | 5.70 | 5.70 | 5.70 | - | 1,518,900 |
| Aug 31, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 780,101 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 915,520 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 582,600 |
| Aug 26, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 2.47% | 904,101 |
| Aug 25, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.66 | - | 788,254 |
| Aug 24, 2026 | 5.95 | 5.95 | 5.75 | 5.80 | 5.66 | -2.52% | 1,899,500 |
| Aug 21, 2026 | 6.10 | 6.15 | 5.95 | 5.95 | 5.81 | 0.85% | 4,766,781 |
| Aug 20, 2026 | 5.85 | 6.05 | 5.75 | 5.90 | 5.76 | 1.72% | 3,211,141 |
| Aug 19, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.66 | -0.85% | 1,404,504 |
| Aug 18, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.71 | 3.54% | 3,165,519 |
| Aug 17, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.51 | 2.73% | 864,400 |
| Aug 14, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.37 | -1.79% | 1,442,639 |
| Aug 13, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.46 | 0.90% | 489,700 |
| Aug 11, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.42 | -1.77% | 1,084,447 |
| Aug 10, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.51 | -0.88% | 922,010 |
| Aug 7, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.56 | - | 717,301 |
| Aug 6, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.56 | -0.87% | 588,911 |
| Aug 5, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.61 | -0.86% | 1,683,300 |
| Aug 4, 2026 | 5.90 | 5.95 | 5.75 | 5.80 | 5.66 | -2.52% | 1,963,532 |
| Aug 3, 2026 | 5.85 | 6.00 | 5.80 | 5.95 | 5.81 | 0.85% | 4,863,564 |
| Jul 31, 2026 | 5.60 | 5.95 | 5.55 | 5.90 | 5.76 | 5.36% | 9,063,611 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.46 | -2.61% | 2,272,711 |
| Jul 27, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.61 | 3.60% | 2,635,400 |
| Jul 24, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.42 | - | 824,610 |
| Jul 23, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.42 | - | 1,120,200 |
| Jul 22, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.42 | -0.89% | 1,205,400 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.46 | 0.90% | 1,339,402 |
| Jul 20, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.42 | -1.77% | 2,408,010 |
| Jul 17, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.51 | -0.88% | 1,669,238 |
| Jul 16, 2026 | 5.65 | 5.80 | 5.65 | 5.70 | 5.56 | 0.88% | 1,811,610 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.51 | -3.42% | 4,191,703 |
| Jul 14, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.71 | -0.85% | 1,778,115 |
| Jul 13, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.76 | 3.51% | 4,000,120 |