Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 3.940
+0.040 (1.03%)
Jan 30, 2026, 4:37 PM ICT
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 20,800 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 39,400 |
| Jan 28, 2026 | 3.90 | 4.02 | 3.90 | 3.92 | 3.92 | - | 47,300 |
| Jan 27, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 0.51% | 21,100 |
| Jan 26, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 55,400 |
| Jan 23, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 5,600 |
| Jan 22, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 1.55% | 39,000 |
| Jan 21, 2026 | 3.94 | 3.98 | 3.88 | 3.88 | 3.88 | -3.00% | 190,210 |
| Jan 20, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | - | 121,301 |
| Jan 19, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | 126,600 |
| Jan 16, 2026 | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 141,700 |
| Jan 15, 2026 | 3.98 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 57,700 |
| Jan 14, 2026 | 4.00 | 4.08 | 3.98 | 4.04 | 4.04 | -1.46% | 9,500 |
| Jan 13, 2026 | 4.08 | 4.10 | 3.88 | 4.10 | 4.10 | - | 40,627 |
| Jan 12, 2026 | 4.08 | 4.14 | 4.02 | 4.10 | 4.10 | -0.97% | 31,915 |
| Jan 9, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 10,500 |
| Jan 8, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | 4.10 | -1.44% | 33,712 |
| Jan 7, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | -0.95% | 8,000 |
| Jan 6, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | - | 7,915 |
| Jan 5, 2026 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 0.96% | 4,600 |
| Dec 30, 2025 | 4.10 | 4.20 | 4.06 | 4.16 | 4.16 | 0.97% | 8,310 |
| Dec 29, 2025 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 7,330 |
| Dec 26, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 0.49% | 15,706 |
| Dec 25, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 14,400 |
| Dec 24, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 14,400 |
| Dec 23, 2025 | 4.08 | 4.20 | 4.06 | 4.12 | 4.12 | -1.44% | 26,600 |
| Dec 22, 2025 | 4.20 | 4.24 | 4.12 | 4.18 | 4.18 | -0.48% | 67,800 |
| Dec 19, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | 0.96% | 124,016 |
| Dec 18, 2025 | 4.08 | 4.32 | 4.08 | 4.16 | 4.16 | 2.46% | 167,242 |
| Dec 17, 2025 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 22,800 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 11,408 |
| Dec 15, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -1.97% | 23,800 |
| Dec 12, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 17,300 |
| Dec 11, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 54,400 |
| Dec 9, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.98 | 0.51% | 52,900 |
| Dec 8, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.49% | 25,109 |
| Dec 4, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 1.52% | 81,920 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 1.54% | 107,005 |
| Dec 2, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 0.52% | 72,900 |
| Dec 1, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 59,907 |
| Nov 28, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 2.12% | 204,803 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 69,700 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 123,200 |
| Nov 25, 2025 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | -1.05% | 27,100 |
| Nov 24, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 31,200 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.60 | 3.70 | 3.70 | -2.12% | 90,710 |
| Nov 20, 2025 | 3.76 | 3.86 | 3.64 | 3.78 | 3.78 | 2.16% | 96,230 |
| Nov 19, 2025 | 3.60 | 3.70 | 3.48 | 3.70 | 3.70 | - | 354,600 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.60 | 3.70 | 3.70 | -1.07% | 65,310 |
| Nov 17, 2025 | 3.68 | 3.76 | 3.68 | 3.74 | 3.74 | - | 7,800 |