Samart Digital PCL (BKK:SDC)
Thailand · Delayed Price · Currency is THB 0.0200
0.00 (0.00%)
Jul 21, 2026, 4:36 PM ICT
Samart Digital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 2,805,392 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,097,650 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,218,550 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,301,900 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,299,410 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,944,300 |
| Jul 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,283,516 |
| Jul 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,327,520 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,743,140 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 9,004,220 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 327,020 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 383,920 |
| Jul 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,501,850 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,093,520 |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,916,615 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,697,510 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 240,304 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 110,661 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,920,920 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 181,120 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 553,520 |
| Jun 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,637,440 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,988,229 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,073,500 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 269,120 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 379,020 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,659,423 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,461,443 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,242,615 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 12,820,990 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,601,612 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,757,600 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,055,411 |
| Jun 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,198,112 |
| Jun 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 27,711,310 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 711,510 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,707,110 |
| May 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,041,610 |
| May 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,798,110 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,731,501 |
| May 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 792,013 |
| May 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 272,811 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 324,807 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 594,840 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,755,504 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,253,701 |
| May 14, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 2,642,500 |
| May 13, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 3,412,000 |
| May 12, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 12,595,800 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,287,303 |