Samart Corporation PCL (BKK:SAMART)
Thailand · Delayed Price · Currency is THB 5.45
0.00 (0.00%)
Nov 2, 2026, 4:39 PM ICT
Samart Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 210,905 |
| Oct 30, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 296,800 |
| Oct 29, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 285,915 |
| Oct 28, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 183,700 |
| Oct 27, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 55,600 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 69,003 |
| Oct 22, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 603,900 |
| Oct 21, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 351,600 |
| Oct 20, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 266,403 |
| Oct 19, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 236,880 |
| Oct 15, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 148,200 |
| Oct 14, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - | 174,601 |
| Oct 12, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 253,400 |
| Oct 9, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 289,800 |
| Oct 8, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - | 429,715 |
| Oct 7, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 303,701 |
| Oct 6, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 173,920 |
| Oct 5, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 181,223 |
| Oct 2, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | - | 479,125 |
| Oct 1, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 454,206 |
| Sep 30, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 2,354,820 |
| Sep 29, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 1,065,105 |
| Sep 28, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 1,151,300 |
| Sep 25, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 214,522 |
| Sep 24, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 1,088,425 |
| 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 |