Samart Digital PCL (BKK:SDC)
Thailand · Delayed Price · Currency is THB 0.0200
0.00 (0.00%)
Jun 22, 2026, 12:20 PM ICT
Samart Digital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |