Samart Telcoms Public Co. Ltd.(TH:SAMTEL)
฿3.080.00 (0.00%)
TH:SAMTEL
Samart Telcoms Public Co. Ltd. historical prices
฿3.08
At close:0.00 (0.00%)
Samart Telcoms Public Co. Ltd. (SAMTEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.00% | 90,200 | 0.21 |
| Nov 10, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | +1.32% | 19,400 | 0.05 |
| Nov 09, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 47,500 | 0.11 |
| Nov 06, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.00% | 223,400 | 0.53 |
| Nov 05, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | +0.66% | 86,900 | 0.21 |
| Nov 04, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | +1.34% | 41,900 | 0.10 |
| Nov 03, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | 0.00% | 156,500 | 0.37 |
| Nov 02, 2026 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | +0.68% | 79,100 | 0.19 |
| Oct 30, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 134,201 | 0.31 |
| Oct 29, 2026 | 3.12 | 3.12 | 2.96 | 2.98 | 2.98 | -4.49% | 660,400 | 1.56 |
| Oct 28, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 14,901 | 0.03 |
| Oct 27, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 114,450 | 0.27 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | +1.27% | 19,402 | 0.05 |
| Oct 23, 2026 | 3.14 | 3.22 | 3.14 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | 0.00% | 92,101 | 0.21 |
| Oct 21, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | +0.64% | 155,700 | 0.36 |
| Oct 20, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -1.89% | 272,225 | 0.63 |
| Oct 19, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -1.24% | 161,011 | 0.37 |
| Oct 16, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | 0.00% | 278,202 | 0.64 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | 0.00% | 134,430 | 0.31 |
| Oct 13, 2026 | 3.22 | 3.30 | 3.18 | 3.22 | 3.22 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.28 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 466,900 | 1.08 |
| Oct 09, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | +0.62% | 613,900 | 1.44 |
| Oct 08, 2026 | 3.26 | 3.32 | 3.18 | 3.24 | 3.24 | 0.00% | 1,348,400 | 3.30 |
| Oct 07, 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | +1.89% | 1,788,408 | 4.68 |
| Oct 06, 2026 | 3.20 | 3.26 | 3.18 | 3.18 | 3.18 | +0.63% | 111,700 | 0.29 |
| Oct 05, 2026 | 3.20 | 3.28 | 3.14 | 3.16 | 3.16 | -1.25% | 242,804 | 0.64 |
| Oct 02, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | 0.00% | 289,800 | 0.76 |
| Oct 01, 2026 | 3.22 | 3.28 | 3.14 | 3.20 | 3.20 | +1.27% | 322,203 | 0.86 |
| Sep 30, 2026 | 3.26 | 3.28 | 3.16 | 3.16 | 3.16 | -3.07% | 457,765 | 1.23 |
| Sep 29, 2026 | 3.32 | 3.34 | 3.24 | 3.26 | 3.26 | -0.61% | 423,410 | 1.11 |
| Sep 28, 2026 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -1.80% | 1,265,220 | 3.44 |
| Sep 25, 2026 | 3.36 | 3.42 | 3.26 | 3.34 | 3.34 | 0.00% | 2,977,415 | 9.17 |
| Sep 24, 2026 | 3.14 | 3.40 | 3.10 | 3.34 | 3.34 | +9.15% | 5,878,222 | 25.13 |
| Sep 23, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | +0.66% | 160,600 | 0.69 |
| Sep 22, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.00% | 77,100 | 0.32 |
| Sep 21, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | +0.66% | 251,100 | 1.04 |
| Sep 18, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | +2.03% | 43,510 | 0.18 |
| Sep 17, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 0.00% | 66,900 | 0.28 |
| Sep 16, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 152,800 | 0.62 |
| Sep 15, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 50,100 | 0.19 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.00% | 56,407 | 0.22 |
| Sep 11, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | 0.00% | 33,100 | 0.12 |
| Sep 10, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | +1.35% | 168,412 | 0.63 |
| Sep 09, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | 0.00% | 199,450 | 0.74 |
| Sep 08, 2026 | 3.00 | 3.02 | 2.94 | 2.96 | 2.96 | -0.67% | 211,114 | 0.79 |
| Sep 07, 2026 | 2.96 | 3.02 | 2.94 | 2.98 | 2.98 | +2.05% | 97,601 | 0.36 |
| Sep 04, 2026 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | 0.00% | 193,203 | 0.73 |
| Sep 03, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 203,600 | 0.77 |
