Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 2.980
+0.020 (0.68%)
Sep 17, 2026, 10:22 AM ICT
Samart Telcoms PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | - | -0.68% | 300 |
| Sep 16, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 152,800 |
| Sep 15, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 50,100 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 56,407 |
| Sep 11, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | - | 33,100 |
| Sep 10, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 168,412 |
| Sep 9, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | - | 199,450 |
| Sep 8, 2026 | 3.00 | 3.02 | 2.94 | 2.96 | 2.96 | -0.67% | 211,114 |
| Sep 7, 2026 | 2.96 | 3.02 | 2.94 | 2.98 | 2.98 | 2.05% | 97,601 |
| Sep 4, 2026 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | - | 193,203 |
| Sep 3, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 203,600 |
| Sep 2, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 93,302 |
| Sep 1, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 144,100 |
| Aug 31, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 142,912 |
| Aug 28, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 155,002 |
| Aug 27, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 13,900 |
| Aug 26, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 2.36% | 29,000 |
| Aug 25, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 2.97 | 0.66% | 285,605 |
| Aug 24, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.95 | -0.66% | 217,302 |
| Aug 21, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 2.97 | - | 695,000 |
| Aug 20, 2026 | 3.04 | 3.10 | 3.00 | 3.04 | 2.97 | 1.33% | 1,339,665 |
| Aug 19, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 2.93 | 0.67% | 1,279,900 |
| Aug 18, 2026 | 3.02 | 3.04 | 2.96 | 2.98 | 2.91 | -0.67% | 765,538 |
| Aug 17, 2026 | 3.02 | 3.06 | 2.98 | 3.00 | 2.93 | -1.96% | 476,702 |
| Aug 14, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 2.99 | - | 307,610 |
| Aug 13, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 2.99 | - | 50,602 |
| Aug 11, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 2.99 | 0.66% | 50,900 |
| Aug 10, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 2.97 | -0.65% | 74,100 |
| Aug 7, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 2.99 | 1.32% | 89,302 |
| Aug 6, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 2.95 | -1.95% | 396,302 |
| Aug 5, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.01 | -0.65% | 36,820 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.03 | -1.27% | 193,800 |
| Aug 3, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.07 | 0.64% | 397,600 |
| Jul 31, 2026 | 3.02 | 3.16 | 3.02 | 3.12 | 3.05 | 3.31% | 429,708 |
| Jul 30, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 2.95 | -0.66% | 47,900 |
| Jul 27, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 2.97 | - | 254,300 |
| Jul 24, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 2.97 | -0.65% | 515,800 |
| Jul 23, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.99 | - | 147,300 |
| Jul 22, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 2.99 | -2.55% | 315,205 |
| Jul 21, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.07 | - | 33,917 |
| Jul 20, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.07 | 0.64% | 102,400 |
| Jul 17, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.05 | -1.27% | 273,110 |
| Jul 16, 2026 | 3.12 | 3.20 | 3.12 | 3.16 | 3.09 | 1.28% | 227,801 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.05 | -1.27% | 88,400 |
| Jul 14, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.09 | - | 49,600 |
| Jul 13, 2026 | 3.14 | 3.18 | 3.08 | 3.16 | 3.09 | 0.64% | 298,900 |
| Jul 10, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.07 | 1.29% | 108,308 |
| Jul 9, 2026 | 3.04 | 3.12 | 3.04 | 3.10 | 3.03 | 1.97% | 221,310 |
| Jul 8, 2026 | 3.18 | 3.18 | 3.04 | 3.04 | 2.97 | -3.18% | 153,845 |
| Jul 7, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.07 | -0.63% | 122,000 |