Samart Corporation PCL (BKK:SAMART)
Thailand
· Delayed Price · Currency is THB 5.30
-0.05 (-0.93%)
At close: Dec 4, 2025
Samart Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 2,452,477 |
| Dec 3, 2025 | 5.50 | 5.60 | 5.25 | 5.35 | 5.35 | -2.73% | 2,729,942 |
| Dec 2, 2025 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 3,687,321 |
| Dec 1, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 1,656,233 |
| Nov 28, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 1,176,701 |
| Nov 27, 2025 | 5.35 | 5.50 | 5.25 | 5.50 | 5.50 | 2.80% | 2,140,503 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.25 | 5.35 | 5.35 | -3.60% | 2,271,642 |
| Nov 25, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 3.74% | 2,747,711 |
| Nov 24, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 281,904 |
| Nov 21, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 1,247,108 |
| Nov 20, 2025 | 5.50 | 5.55 | 5.35 | 5.45 | 5.45 | -0.91% | 812,322 |
| Nov 19, 2025 | 5.55 | 5.55 | 5.20 | 5.50 | 5.50 | -0.90% | 1,587,263 |
| Nov 18, 2025 | 5.60 | 5.65 | 5.45 | 5.55 | 5.55 | -1.77% | 553,203 |
| Nov 17, 2025 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -1.74% | 713,103 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.60 | 5.75 | 5.75 | -1.71% | 577,720 |
| Nov 13, 2025 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | - | 721,000 |
| Nov 12, 2025 | 5.95 | 6.00 | 5.75 | 5.85 | 5.85 | - | 891,523 |
| Nov 11, 2025 | 5.90 | 5.95 | 5.70 | 5.85 | 5.85 | -0.85% | 709,728 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 162,119 |
| Nov 7, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 485,001 |
| Nov 6, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 1.69% | 357,000 |
| Nov 5, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 154,568 |
| Nov 4, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 75,400 |
| Nov 3, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 218,500 |
| Oct 31, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 215,319 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 41,800 |
| Oct 29, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 175,907 |
| Oct 28, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 349,800 |
| Oct 27, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 506,930 |
| Oct 24, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 741,300 |
| Oct 22, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 0.85% | 386,822 |
| Oct 21, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 73,800 |
| Oct 20, 2025 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | - | 624,252 |
| Oct 17, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 37,902 |
| Oct 16, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 184,318 |
| Oct 15, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 706,800 |
| Oct 14, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 907,819 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 350,454 |
| Oct 9, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 539,222 |
| Oct 8, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 144,287 |
| Oct 7, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 1,248,278 |
| Oct 6, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 196,201 |
| Oct 3, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | - | 531,900 |
| Oct 2, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 701,750 |
| Oct 1, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | - | 260,319 |
| Sep 30, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 174,811 |
| Sep 29, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 696,443 |
| Sep 26, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -1.61% | 1,697,304 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 1,111,801 |
| Sep 24, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 813,910 |
| Sep 23, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 898,805 |
| Sep 22, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 1,154,000 |
| Sep 19, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 250,249 |
| Sep 18, 2025 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 514,450 |
| Sep 17, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 977,718 |
| Sep 16, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 870,405 |
| Sep 15, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 976,526 |
| Sep 12, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 837,100 |
| Sep 11, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 452,004 |
| Sep 10, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 715,902 |
| Sep 9, 2025 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -2.40% | 3,955,316 |
| Sep 8, 2025 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | -2.34% | 3,255,214 |
| Sep 5, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 151,000 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | - | 492,019 |
| Sep 3, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 49,819 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -1.55% | 446,805 |
| Sep 1, 2025 | 6.45 | 6.55 | 6.35 | 6.45 | 6.45 | - | 692,851 |
| Aug 29, 2025 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | - | 586,301 |
| Aug 28, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 379,401 |
| Aug 27, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 124,010 |
| Aug 26, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.35 | - | 829,408 |
| Aug 25, 2025 | 6.30 | 6.50 | 6.25 | 6.45 | 6.35 | 2.38% | 866,200 |
| Aug 22, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.20 | 0.80% | 324,200 |
| Aug 21, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.15 | -1.57% | 211,500 |
| Aug 20, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.25 | 0.79% | 461,200 |
| Aug 19, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.20 | -0.79% | 378,378 |
| Aug 18, 2025 | 6.40 | 6.45 | 6.25 | 6.35 | 6.25 | -1.55% | 721,900 |
| Aug 15, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.35 | 0.78% | 416,900 |
| Aug 14, 2025 | 6.55 | 6.55 | 6.30 | 6.40 | 6.30 | -2.29% | 828,000 |
| Aug 13, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.45 | 0.77% | 674,910 |
| Aug 8, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.40 | 0.78% | 488,003 |
| Aug 7, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.35 | 1.57% | 1,703,405 |
| Aug 6, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.25 | 0.79% | 339,900 |
| Aug 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.20 | 3.28% | 700,100 |
| Aug 4, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.01 | - | 1,174,339 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.01 | -2.40% | 1,920,226 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.15 | -3.10% | 852,031 |
| Jul 30, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.35 | 0.78% | 252,817 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.30 | 6.40 | 6.30 | -0.78% | 464,606 |
| Jul 25, 2025 | 6.35 | 6.45 | 6.25 | 6.45 | 6.35 | 2.38% | 545,600 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.25 | 6.30 | 6.20 | -3.82% | 1,492,483 |
| Jul 23, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.45 | 3.97% | 1,671,503 |
| Jul 22, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.20 | 0.80% | 428,503 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.15 | -2.34% | 544,800 |
| Jul 18, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.30 | 2.40% | 817,300 |
| Jul 17, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.15 | - | 775,010 |
| Jul 16, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.15 | -0.79% | 385,203 |
| Jul 15, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.20 | 0.80% | 660,001 |
| Jul 14, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.15 | -0.79% | 473,775 |
| Jul 11, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.20 | 0.80% | 871,413 |