Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 5.45
+0.10 (1.87%)
Jun 11, 2026, 4:37 PM ICT
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | - | 1.87% | 133,000 |
| Jun 10, 2026 | 5.65 | 5.70 | 5.35 | 5.35 | 5.35 | -6.14% | 4,748,260 |
| Jun 9, 2026 | 5.75 | 5.85 | 5.65 | 5.70 | 5.70 | - | 2,738,441 |
| Jun 8, 2026 | 5.90 | 6.10 | 5.65 | 5.70 | 5.70 | -5.79% | 4,907,828 |
| Jun 5, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 3,177,274 |
| Jun 4, 2026 | 5.75 | 6.30 | 5.75 | 6.15 | 6.15 | 8.85% | 20,739,500 |
| Jun 2, 2026 | 5.50 | 5.75 | 5.45 | 5.65 | 5.65 | 2.73% | 6,055,100 |
| May 29, 2026 | 5.40 | 5.65 | 5.30 | 5.50 | 5.50 | 0.92% | 5,488,900 |
| May 28, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | 984,003 |
| May 27, 2026 | 5.55 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 3,963,343 |
| May 26, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 469,305 |
| May 25, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1,921,606 |
| May 22, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | 2,573,006 |
| 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 |