Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 3.060
+0.040 (1.32%)
Aug 7, 2026, 4:35 PM ICT
Samart Telcoms PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -1.95% | 396,302 |
| Aug 5, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 36,820 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 193,800 |
| Aug 3, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 397,600 |
| Jul 31, 2026 | 3.02 | 3.16 | 3.02 | 3.12 | 3.12 | 3.31% | 429,708 |
| Jul 30, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 47,900 |
| Jul 27, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 254,300 |
| Jul 24, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 515,800 |
| Jul 23, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 147,300 |
| Jul 22, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -2.55% | 315,205 |
| Jul 21, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 33,917 |
| Jul 20, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 102,400 |
| Jul 17, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 273,110 |
| Jul 16, 2026 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | 1.28% | 227,801 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 88,400 |
| Jul 14, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | - | 49,600 |
| Jul 13, 2026 | 3.14 | 3.18 | 3.08 | 3.16 | 3.16 | 0.64% | 298,900 |
| Jul 10, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 108,308 |
| Jul 9, 2026 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | 1.97% | 221,310 |
| Jul 8, 2026 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -3.18% | 153,845 |
| Jul 7, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 122,000 |
| Jul 6, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 70,401 |
| Jul 3, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | - | 321,210 |
| Jul 2, 2026 | 3.08 | 3.20 | 3.06 | 3.14 | 3.14 | 1.95% | 891,039 |
| Jul 1, 2026 | 3.18 | 3.20 | 3.04 | 3.08 | 3.08 | -2.53% | 448,460 |
| Jun 30, 2026 | 3.12 | 3.18 | 3.08 | 3.16 | 3.16 | 3.27% | 253,400 |
| Jun 29, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 164,402 |
| Jun 26, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 185,502 |
| Jun 25, 2026 | 3.10 | 3.18 | 3.00 | 3.06 | 3.06 | 0.66% | 455,319 |
| Jun 24, 2026 | 3.06 | 3.20 | 3.00 | 3.04 | 3.04 | - | 393,200 |
| Jun 23, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 77,700 |
| Jun 22, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | 32,000 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 521,500 |
| Jun 18, 2026 | 3.18 | 3.24 | 2.98 | 3.10 | 3.10 | -2.52% | 831,100 |
| Jun 17, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -0.63% | 84,000 |
| Jun 16, 2026 | 3.22 | 3.28 | 3.10 | 3.20 | 3.20 | -0.62% | 429,900 |
| Jun 15, 2026 | 3.32 | 3.34 | 3.20 | 3.22 | 3.22 | -4.17% | 285,502 |
| Jun 12, 2026 | 3.38 | 3.40 | 3.26 | 3.36 | 3.36 | -0.59% | 199,502 |
| Jun 11, 2026 | 3.46 | 3.46 | 3.34 | 3.38 | 3.38 | -1.74% | 163,882 |
| Jun 10, 2026 | 3.60 | 3.60 | 3.38 | 3.44 | 3.44 | -3.37% | 71,111 |
| Jun 9, 2026 | 3.62 | 3.64 | 3.52 | 3.56 | 3.56 | -1.11% | 7,608 |
| Jun 8, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 61,700 |
| Jun 5, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.64% | 173,500 |
| Jun 4, 2026 | 3.60 | 3.74 | 3.52 | 3.66 | 3.66 | 4.57% | 533,229 |
| Jun 2, 2026 | 3.52 | 3.58 | 3.48 | 3.50 | 3.50 | -1.69% | 170,500 |
| May 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 47,600 |
| May 28, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -3.26% | 82,810 |
| May 27, 2026 | 3.62 | 3.70 | 3.52 | 3.68 | 3.68 | 2.79% | 38,711 |
| May 26, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | 36,500 |
| May 25, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 40,500 |