Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 3.040
-0.020 (-0.65%)
Jun 26, 2026, 4:39 PM ICT
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.58 | 3.88 | 3.58 | 3.62 | 3.62 | 0.56% | 609,000 |
| May 21, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 63,001 |
| May 20, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -1.63% | 94,100 |
| May 19, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.10% | 21,800 |
| May 18, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | 49,601 |
| May 15, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 35,102 |
| May 14, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 14,400 |
| May 13, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 11,902 |
| May 12, 2026 | 3.70 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 22,300 |
| May 11, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | -0.54% | 15,000 |
| May 8, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 15,600 |
| May 7, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 21,000 |
| May 6, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -0.54% | 272,100 |
| May 5, 2026 | 3.92 | 3.92 | 3.70 | 3.72 | 3.72 | -5.58% | 270,900 |
| Apr 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,600 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 32,100 |
| Apr 27, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | 0.50% | 95,500 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 5,600 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | -1.50% | 26,200 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,600 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,500 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -0.51% | 40,400 |
| Apr 17, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 1.54% | 18,400 |
| Apr 16, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | -0.51% | 5,100 |
| Apr 10, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 3.16% | 16,100 |
| Apr 9, 2026 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | - | 4,400 |
| Apr 8, 2026 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -1.04% | 26,400 |