Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 5.60
-0.10 (-1.75%)
May 22, 2026, 2:25 PM ICT
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | - | -1.75% | 1,822,700 |
| May 21, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | - | 812,006 |
| May 20, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 650,610 |
| May 19, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 490,121 |
| May 18, 2026 | 5.75 | 5.80 | 5.55 | 5.55 | 5.55 | -3.48% | 585,460 |
| May 15, 2026 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | -0.86% | 906,420 |
| May 14, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 279,200 |
| May 13, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 504,513 |
| May 12, 2026 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -0.87% | 459,214 |
| May 11, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 584,808 |
| May 8, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,149,102 |
| May 7, 2026 | 5.85 | 5.90 | 5.65 | 5.85 | 5.85 | 4.46% | 5,625,824 |
| May 6, 2026 | 5.30 | 5.60 | 5.20 | 5.60 | 5.60 | 5.66% | 3,570,057 |
| May 5, 2026 | 5.20 | 5.30 | 4.98 | 5.30 | 5.30 | 1.92% | 6,811,737 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 659,545 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 409,627 |
| Apr 28, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 988,201 |
| Apr 27, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 410,335 |
| Apr 24, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 200,200 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 269,690 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 336,101 |
| Apr 21, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 100,500 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 297,700 |
| Apr 17, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 374,723 |
| Apr 16, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 497,523 |
| Apr 10, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 376,410 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 507,500 |
| Apr 8, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 802,050 |
| Apr 7, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 341,300 |
| Apr 3, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -3.64% | 617,012 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 365,439 |
| Apr 1, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 2.75% | 1,132,010 |
| Mar 31, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 277,001 |
| Mar 30, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 358,802 |
| Mar 27, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 1.85% | 697,810 |
| Mar 26, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.92% | 396,400 |
| Mar 25, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 362,400 |
| Mar 24, 2026 | 5.35 | 5.40 | 5.15 | 5.35 | 5.35 | 0.94% | 1,242,910 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.25 | 5.30 | 5.30 | -5.36% | 759,202 |
| 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 | 4.48% | 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 |