Samart Telcoms PCL (BKK:SAMTEL)
Thailand · Delayed Price · Currency is THB 3.640
-0.040 (-1.09%)
May 18, 2026, 4:37 PM ICT
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 115 |
| Apr 3, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | - | 15,101 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | 2.12% | 4,301 |
| Apr 1, 2026 | 3.64 | 3.80 | 3.64 | 3.78 | 3.78 | 3.85% | 13,200 |
| Mar 31, 2026 | 3.64 | 3.70 | 3.58 | 3.64 | 3.64 | -2.15% | 8,000 |
| Mar 30, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 901 |
| Mar 27, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 52,200 |
| Mar 26, 2026 | 3.64 | 3.72 | 3.60 | 3.72 | 3.72 | 2.20% | 6,600 |
| Mar 25, 2026 | 3.74 | 3.82 | 3.50 | 3.64 | 3.64 | -3.70% | 32,900 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.66 | 3.78 | 3.78 | -0.53% | 8,600 |
| Mar 23, 2026 | 3.70 | 3.80 | 3.50 | 3.80 | 3.80 | 1.60% | 8,525 |
| Mar 20, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 1,200 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 2,000 |
| 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 |