Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 5.35
+0.15 (2.88%)
Aug 22, 2025, 4:39 PM ICT
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | 10,000 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -2.80% | 8,001 |
| Aug 20, 2025 | 5.30 | 5.55 | 5.30 | 5.35 | 5.35 | 0.94% | 102,005 |
| Aug 19, 2025 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | 3.92% | 155,701 |
| Aug 18, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 22,800 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 66,801 |
| Aug 14, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 28,300 |
| Aug 13, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 54,401 |
| Aug 8, 2025 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | - | 22,700 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 7,301 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 15,000 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 92,900 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | -2.88% | 115,800 |
| Aug 1, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 9,400 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 69,500 |
| Jul 30, 2025 | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | -0.93% | 37,500 |
| Jul 29, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 16,650 |
| Jul 25, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 4.90% | 128,121 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.00 | 5.10 | 5.10 | -10.53% | 502,404 |
| Jul 23, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 0.88% | 19,900 |
| Jul 22, 2025 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | - | 51,503 |
| Jul 21, 2025 | 5.45 | 5.65 | 5.30 | 5.65 | 5.65 | 4.63% | 362,900 |
| Jul 18, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 190,705 |
| Jul 17, 2025 | 5.30 | 5.35 | 5.15 | 5.35 | 5.35 | - | 19,800 |
| Jul 16, 2025 | 5.15 | 5.40 | 5.10 | 5.35 | 5.35 | - | 51,302 |
| Jul 15, 2025 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 5.94% | 197,210 |
| Jul 14, 2025 | 5.05 | 5.35 | 5.00 | 5.05 | 5.05 | -0.98% | 89,918 |
| Jul 11, 2025 | 5.10 | 5.35 | 5.00 | 5.10 | 5.10 | -0.97% | 24,800 |
| Jul 9, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 15,800 |
| Jul 8, 2025 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | - | 16,900 |
| Jul 7, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 1,900 |
| Jul 4, 2025 | 5.10 | 5.25 | 5.05 | 5.15 | 5.15 | 1.98% | 15,700 |
| Jul 3, 2025 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | -0.98% | 83,800 |
| Jul 2, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.00% | 38,600 |
| Jul 1, 2025 | 5.35 | 5.35 | 4.98 | 5.00 | 5.00 | -5.66% | 192,801 |
| Jun 30, 2025 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 10,900 |
| Jun 27, 2025 | 5.25 | 5.30 | 5.00 | 5.20 | 5.20 | -1.89% | 122,100 |
| Jun 26, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 8,900 |
| Jun 25, 2025 | 5.55 | 5.60 | 5.10 | 5.40 | 5.40 | -2.70% | 144,100 |
| Jun 24, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 11,108 |
| Jun 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 100 |
| Jun 20, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - | 11,700 |
| Jun 19, 2025 | 5.55 | 5.65 | 5.40 | 5.65 | 5.65 | -0.88% | 41,000 |
| Jun 18, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | - | 22,600 |
| Jun 17, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 21,400 |
| Jun 16, 2025 | 5.65 | 5.75 | 5.55 | 5.65 | 5.65 | -1.74% | 32,400 |
| Jun 13, 2025 | 5.70 | 5.75 | 5.55 | 5.75 | 5.75 | -0.86% | 96,300 |
| Jun 12, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | - | 86,301 |
| Jun 11, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 21,801 |
| Jun 10, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 5.41% | 55,400 |