Samart Digital PCL (BKK:SDC)
Thailand · Delayed Price · Currency is THB 0.0200
-0.0100 (-33.33%)
Oct 15, 2026, 4:36 PM ICT
Samart Digital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 7,157,200 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 598,200 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,389,608 |
| Oct 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 371,800 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 325,100 |
| Oct 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 565,000 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 21,201 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 223,100 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 736,029 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 784,361 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,158,604 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 237,407 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,206,304 |
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,162,411 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 496,300 |
| Sep 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,287,764 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 493,470 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 732,138 |
| Sep 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 688,700 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,497,700 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,636,904 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 12,733,014 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,073,713 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 170,100 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,120,529 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,165,410 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,591,410 |
| Sep 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 458,412 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 289,115 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,378,334 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 224,813 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,263,677 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 220,351 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,183,301 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,071,910 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 687,410 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,228,013 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 340,724 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 394,900 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 822,804 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 342,822 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 5,150,900 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,548,336 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,163,980 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 453,401 |
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,916,823 |
| 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 |