Samart Digital PCL (BKK:SDC)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
At close: Mar 27, 2026
Samart Digital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 36,872,700 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,099,400 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,473,500 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 481,804 |
| Mar 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,695,001 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,498,100 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 8,476,800 |
| Mar 18, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 7,895,100 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 23,026,500 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 221,501 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,249,400 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,322,100 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,121,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,435,101 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,071,343 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,205,300 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,398,100 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,776,401 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 16,089,790 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,216,700 |
| Feb 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,530,399 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,547,600 |
| Feb 24, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 10,499,910 |
| Feb 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 22,990,900 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,907,637 |
| Feb 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,113,300 |
| Feb 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 4,259,000 |
| Feb 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,301,100 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 488,100 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,016,175 |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,366,900 |
| Feb 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,483,092 |
| 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 |