Samart Corp Public Co. Ltd.(TH:SAMART)
฿5.20-0.25 (-4.59%)
TH:SAMART
Samart Corp Public Co. Ltd. historical prices
฿5.20
At close:-0.25 (-4.59%)
Samart Corp Public Co. Ltd. (SAMART) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | 3,879,962 | 3.90 |
| Nov 10, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.00% | 99,201 | 0.10 |
| Nov 09, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 0.00% | 122,300 | 0.12 |
| Nov 06, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 433,402 | 0.43 |
| Nov 05, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +1.83% | 95,600 | 0.09 |
| Nov 04, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.00% | 340,810 | 0.33 |
| Nov 03, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.00% | 283,415 | 0.27 |
| Nov 02, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.00% | 210,905 | 0.20 |
| Oct 30, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 296,800 | 0.27 |
| Oct 29, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 285,915 | 0.25 |
| Oct 28, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 183,700 | 0.14 |
| Oct 27, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00% | 55,600 | 0.04 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00% | 69,003 | 0.05 |
| Oct 23, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | +0.88% | 603,900 | 0.44 |
| Oct 21, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | +0.89% | 351,600 | 0.26 |
| Oct 20, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 0.00% | 266,403 | 0.19 |
| Oct 19, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 0.00% | 236,880 | 0.17 |
| Oct 16, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.00% | 148,200 | 0.10 |
| Oct 14, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.00% | 174,601 | 0.12 |
| Oct 13, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | 0.00% | 253,400 | 0.16 |
| Oct 09, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.00% | 289,800 | 0.18 |
| Oct 08, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.00% | 429,715 | 0.26 |
| Oct 07, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.00% | 303,701 | 0.18 |
| Oct 06, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | +0.90% | 173,920 | 0.10 |
| Oct 05, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.00% | 181,223 | 0.10 |
| Oct 02, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.00% | 479,125 | 0.26 |
| Oct 01, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +1.83% | 454,206 | 0.25 |
| Sep 30, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | 0.00% | 2,354,820 | 1.29 |
| Sep 29, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 1,065,105 | 0.57 |
| Sep 28, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 1,151,300 | 0.62 |
| Sep 25, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.00% | 214,522 | 0.11 |
| Sep 24, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 1,088,425 | 0.58 |
| Sep 23, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | +0.89% | 178,703 | 0.09 |
| Sep 22, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 560,000 | 0.29 |
| Sep 21, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 419,911 | 0.22 |
| Sep 18, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | +2.68% | 1,148,411 | 0.60 |
| Sep 17, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | +0.90% | 899,501 | 0.46 |
| Sep 16, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 2,591,900 | 1.35 |
| Sep 15, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 1,358,250 | 0.71 |
| Sep 14, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.00% | 527,700 | 0.27 |
| Sep 11, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 635,800 | 0.33 |
| Sep 10, 2026 | 5.90 | 6.05 | 5.75 | 5.80 | 5.80 | -0.85% | 1,956,699 | 1.00 |
| Sep 09, 2026 | 5.90 | 5.95 | 5.75 | 5.85 | 5.85 | -0.85% | 2,272,202 | 1.17 |
| Sep 08, 2026 | 6.05 | 6.10 | 5.85 | 5.90 | 5.90 | -2.48% | 5,016,003 | 2.65 |
| Sep 07, 2026 | 6.00 | 6.05 | 5.80 | 6.05 | 6.05 | 0.00% | 1,952,878 | 1.01 |
| Sep 04, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | +7.08% | 6,570,938 | 3.50 |
| Sep 03, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | 0.00% | 841,603 | 0.43 |
