Samart Digital PCL (BKK:SDC)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Feb 11, 2026, 10:20 AM ICT
Samart Digital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,672,593 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,874,400 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 4,456,001 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,263,600 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,009,700 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 10,034,000 |
| Feb 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 3,715,200 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 4,104,714 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,818,300 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 12,017,850 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 8,702,000 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 10,231,100 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 772,500 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,050,800 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,632,610 |
| Jan 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,281,305 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 5,223,501 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,985,100 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 558,700 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 537,000 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 7,723,204 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 18,608,700 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,686,200 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,185,502 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,137,996 |
| Jan 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,890,200 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 7,246,300 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 6,863,600 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 598,700 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 728,201 |
| Dec 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 301,600 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,318,600 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,440,600 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,734,700 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 960,905 |
| Dec 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,755,800 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,182,500 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,033,701 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,216,200 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 710,500 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 11,029,300 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 19,830,800 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 131,700 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 351,000 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,349,001 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,849,700 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,923,841 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 729,200 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 999,000 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,494,447 |