Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 4.320
-0.180 (-4.00%)
Oct 8, 2025, 4:39 PM ICT
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.50 | 4.50 | 4.20 | 4.32 | 4.32 | -4.00% | 54,076 |
| Oct 7, 2025 | 4.58 | 4.60 | 4.22 | 4.50 | 4.50 | -1.32% | 35,250 |
| Oct 6, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | 1.33% | 2,407 |
| Oct 3, 2025 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | -0.44% | 70,753 |
| Oct 2, 2025 | 4.56 | 4.58 | 4.48 | 4.52 | 4.52 | -0.88% | 17,669 |
| Oct 1, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | 0.44% | 19,459 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.73% | 2,705 |
| Sep 29, 2025 | 4.56 | 4.64 | 4.54 | 4.62 | 4.62 | - | 44,139 |
| Sep 26, 2025 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | 0.87% | 43,097 |
| Sep 25, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | 10,530 |
| Sep 24, 2025 | 4.60 | 4.62 | 4.52 | 4.58 | 4.58 | -0.43% | 88,048 |
| Sep 23, 2025 | 4.54 | 4.62 | 4.54 | 4.60 | 4.60 | - | 388,852 |
| Sep 22, 2025 | 4.72 | 4.72 | 4.50 | 4.60 | 4.60 | -1.29% | 465,614 |
| Sep 19, 2025 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -4.12% | 230,481 |
| Sep 18, 2025 | 4.88 | 4.90 | 4.78 | 4.86 | 4.86 | -0.82% | 113,013 |
| Sep 17, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 30,710 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 151,515 |
| Sep 15, 2025 | 4.98 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 35,610 |
| Sep 12, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 68,215 |
| Sep 11, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 20,000 |
| Sep 10, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 14,200 |
| Sep 9, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 77,001 |
| Sep 8, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | - | 115,105 |
| Sep 5, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 5,147 |
| Sep 4, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 49,660 |
| Sep 3, 2025 | 5.05 | 5.15 | 4.96 | 5.00 | 5.00 | -1.96% | 149,239 |
| Sep 2, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | - | 69,061 |
| Sep 1, 2025 | 5.10 | 5.35 | 5.05 | 5.10 | 5.10 | 0.99% | 24,817 |
| Aug 29, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 12,717 |
| Aug 28, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -3.77% | 28,609 |
| Aug 27, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 7,101 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.28 | 0.94% | 49,801 |
| Aug 25, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.23 | -0.93% | 8,233 |
| Aug 22, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.28 | 2.88% | 10,000 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.13 | -2.80% | 8,001 |
| Aug 20, 2025 | 5.30 | 5.55 | 5.30 | 5.35 | 5.28 | 0.94% | 97,605 |
| Aug 19, 2025 | 5.15 | 5.35 | 5.15 | 5.30 | 5.23 | 3.92% | 155,701 |
| Aug 18, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.03 | 0.99% | 13,300 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.98 | 1.00% | 66,801 |
| Aug 14, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.93 | -2.91% | 23,800 |
| Aug 13, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.08 | - | 54,401 |
| Aug 8, 2025 | 5.25 | 5.25 | 5.05 | 5.15 | 5.08 | - | 22,700 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.98% | 7,301 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.03 | -0.97% | 15,000 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.08 | 1.98% | 92,900 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.00 | 5.05 | 4.98 | -2.88% | 115,800 |
| Aug 1, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.13 | - | 9,400 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.13 | -2.80% | 69,500 |
| Jul 30, 2025 | 5.35 | 5.45 | 5.25 | 5.35 | 5.28 | -0.93% | 37,500 |
| Jul 29, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.33 | 0.93% | 16,650 |