Samart Digital PCL (BKK:SDC)
Thailand · Delayed Price · Currency is THB 0.0300
+0.0100 (50.00%)
Aug 11, 2026, 11:57 AM ICT
Samart Digital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 111,123 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 870,621 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 451,017 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 877,939 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 49,075,540 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 291,310 |
| Aug 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,477,210 |
| Jul 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,697,911 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 919,650 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,059,850 |
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 560,948 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,607,450 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 268,600 |
| Jul 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,983,821 |
| 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 |