Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 3.800
-0.040 (-1.05%)
Mar 18, 2026, 4:38 PM ICT
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 14,401 |
| Mar 17, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.75 | 1.06% | 22,900 |
| Mar 16, 2026 | 3.76 | 3.80 | 3.70 | 3.76 | 3.71 | 1.08% | 6,900 |
| Mar 13, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.67 | -3.63% | 42,611 |
| Mar 12, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.81 | 2.66% | 4,405 |
| Mar 11, 2026 | 3.82 | 3.86 | 3.74 | 3.76 | 3.71 | -2.08% | 42,400 |
| Mar 10, 2026 | 3.84 | 3.88 | 3.70 | 3.84 | 3.79 | - | 13,854 |
| Mar 9, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.79 | - | 6,100 |
| Mar 6, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.79 | 1.05% | 9,500 |
| Mar 5, 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 3.75 | 2.70% | 6,900 |
| Mar 4, 2026 | 3.74 | 3.90 | 3.70 | 3.70 | 3.65 | -6.09% | 53,920 |
| Mar 2, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.89 | -1.50% | 12,000 |
| Feb 27, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 3.95 | -0.50% | 105,300 |
| Feb 26, 2026 | 4.04 | 4.04 | 3.96 | 4.02 | 3.97 | -0.50% | 9,217 |
| Feb 25, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 3.99 | 1.51% | 13,800 |
| Feb 24, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.93 | -1.00% | 32,700 |
| Feb 23, 2026 | 4.04 | 4.06 | 4.00 | 4.02 | 3.97 | -0.99% | 74,200 |
| Feb 20, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.01 | - | 49,201 |
| Feb 19, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.01 | 0.50% | 197,000 |
| Feb 18, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 3.99 | - | 69,402 |
| Feb 17, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 3.99 | - | 23,410 |
| Feb 16, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.99 | - | 5,900 |
| Feb 13, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.99 | -0.49% | 30,101 |
| Feb 12, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.01 | - | 85,315 |
| Feb 11, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.01 | 1.50% | 84,501 |
| Feb 10, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.95 | -0.50% | 9,400 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 3.97 | 0.50% | 39,300 |
| Feb 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.95 | 0.50% | 13,900 |
| Feb 5, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.93 | - | 47,600 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.93 | -1.00% | 75,000 |
| Feb 3, 2026 | 4.04 | 4.10 | 3.94 | 4.02 | 3.97 | - | 231,500 |
| Feb 2, 2026 | 3.94 | 4.10 | 3.94 | 4.02 | 3.97 | 2.03% | 121,200 |
| Jan 30, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.89 | 1.03% | 20,800 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.85 | -0.51% | 39,400 |
| Jan 28, 2026 | 3.90 | 4.02 | 3.90 | 3.92 | 3.87 | - | 47,300 |
| Jan 27, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.87 | 0.51% | 21,100 |
| Jan 26, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.85 | -1.52% | 55,400 |
| Jan 23, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.91 | 0.51% | 5,600 |
| Jan 22, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.89 | 1.55% | 39,000 |
| Jan 21, 2026 | 3.94 | 3.98 | 3.88 | 3.88 | 3.83 | -3.00% | 190,210 |
| Jan 20, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 3.95 | - | 121,301 |
| Jan 19, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 3.95 | 1.01% | 126,600 |
| Jan 16, 2026 | 3.92 | 4.02 | 3.92 | 3.96 | 3.91 | -1.00% | 141,700 |
| Jan 15, 2026 | 3.98 | 4.04 | 3.96 | 4.00 | 3.95 | -0.99% | 57,700 |
| Jan 14, 2026 | 4.00 | 4.08 | 3.98 | 4.04 | 3.99 | -1.46% | 9,500 |
| Jan 13, 2026 | 4.08 | 4.10 | 3.88 | 4.10 | 4.05 | - | 40,627 |
| Jan 12, 2026 | 4.08 | 4.14 | 4.02 | 4.10 | 4.05 | -0.97% | 31,915 |
| Jan 9, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.09 | 0.98% | 10,500 |
| Jan 8, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | 4.05 | -1.44% | 33,712 |
| Jan 7, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.11 | -0.95% | 8,000 |