Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 3.140
-0.040 (-1.26%)
Oct 27, 2026, 4:39 PM ICT
Samart Telcoms PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 115,150 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | 1.27% | 19,402 |
| Oct 22, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | - | 92,101 |
| Oct 21, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | 0.64% | 155,700 |
| Oct 20, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -1.89% | 272,225 |
| Oct 19, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -1.24% | 161,011 |
| Oct 15, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 278,202 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | - | 134,430 |
| Oct 12, 2026 | 3.28 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 466,900 |
| Oct 9, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | 0.62% | 613,900 |
| Oct 8, 2026 | 3.26 | 3.32 | 3.18 | 3.24 | 3.24 | - | 1,348,400 |
| Oct 7, 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | 1.89% | 1,788,408 |
| Oct 6, 2026 | 3.20 | 3.26 | 3.18 | 3.18 | 3.18 | 0.63% | 111,700 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.14 | 3.16 | 3.16 | -1.25% | 242,804 |
| Oct 2, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | - | 289,800 |
| Oct 1, 2026 | 3.22 | 3.28 | 3.14 | 3.20 | 3.20 | 1.27% | 322,203 |
| Sep 30, 2026 | 3.26 | 3.28 | 3.16 | 3.16 | 3.16 | -3.07% | 457,765 |
| Sep 29, 2026 | 3.32 | 3.34 | 3.24 | 3.26 | 3.26 | -0.61% | 423,410 |
| Sep 28, 2026 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -1.80% | 1,265,220 |
| Sep 25, 2026 | 3.36 | 3.42 | 3.26 | 3.34 | 3.34 | - | 2,977,415 |
| Sep 24, 2026 | 3.14 | 3.40 | 3.10 | 3.34 | 3.34 | 9.15% | 5,878,222 |
| Sep 23, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 160,600 |
| Sep 22, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | - | 77,100 |
| Sep 21, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | 0.66% | 251,100 |
| Sep 18, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 2.03% | 43,510 |
| Sep 17, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | - | 66,900 |
| 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 |