Samart Digital PCL (BKK:SDC)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
May 12, 2026, 4:37 PM ICT
Samart Digital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 3,415,920 |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,050,610 |
| May 6, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 4,522,900 |
| May 5, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 3,908,312 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | - | 2,340,600 |
| Apr 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,152,805 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 4,176,000 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 2,852,700 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 3,289,227 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 2,997,472 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 2,338,700 |
| Apr 21, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 1,786,600 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,445,505 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,519,289 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,468,900 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,972,503 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 6,990,806 |
| Apr 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,164,000 |
| Apr 7, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 7,382,800 |
| Apr 3, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 6,811,200 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,625,901 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,465,200 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 544,104 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,275,963 |
| 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 |