Samart Telcoms PCL (BKK:SAMTEL)
Thailand
· Delayed Price · Currency is THB 3.840
+0.040 (1.05%)
At close: Mar 6, 2026
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 9,500 |
| Mar 5, 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | 2.70% | 6,900 |
| Mar 4, 2026 | 3.74 | 3.90 | 3.70 | 3.70 | 3.70 | -6.09% | 53,920 |
| Mar 2, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.50% | 12,000 |
| Feb 27, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 105,300 |
| Feb 26, 2026 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 9,217 |
| Feb 25, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.51% | 13,800 |
| Feb 24, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -1.00% | 32,700 |
| Feb 23, 2026 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | -0.99% | 74,200 |
| Feb 20, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | - | 49,201 |
| Feb 19, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 197,000 |
| Feb 18, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | - | 69,402 |
| Feb 17, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 23,410 |
| Feb 16, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | - | 5,900 |
| Feb 13, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 30,101 |
| Feb 12, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | - | 85,315 |
| Feb 11, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | 1.50% | 84,501 |
| Feb 10, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 9,400 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | 39,300 |
| Feb 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 13,900 |
| Feb 5, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | - | 47,600 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 75,000 |
| Feb 3, 2026 | 4.04 | 4.10 | 3.94 | 4.02 | 4.02 | - | 231,500 |
| Feb 2, 2026 | 3.94 | 4.10 | 3.94 | 4.02 | 4.02 | 2.03% | 121,200 |
| Jan 30, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 20,800 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 39,400 |
| Jan 28, 2026 | 3.90 | 4.02 | 3.90 | 3.92 | 3.92 | - | 47,300 |
| Jan 27, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 0.51% | 21,100 |
| Jan 26, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 55,400 |
| Jan 23, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 5,600 |
| Jan 22, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 1.55% | 39,000 |
| Jan 21, 2026 | 3.94 | 3.98 | 3.88 | 3.88 | 3.88 | -3.00% | 190,210 |
| Jan 20, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | - | 121,301 |
| Jan 19, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | 1.01% | 126,600 |
| Jan 16, 2026 | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 141,700 |
| Jan 15, 2026 | 3.98 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 57,700 |
| Jan 14, 2026 | 4.00 | 4.08 | 3.98 | 4.04 | 4.04 | -1.46% | 9,500 |
| Jan 13, 2026 | 4.08 | 4.10 | 3.88 | 4.10 | 4.10 | - | 40,627 |
| Jan 12, 2026 | 4.08 | 4.14 | 4.02 | 4.10 | 4.10 | -0.97% | 31,915 |
| Jan 9, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 10,500 |
| Jan 8, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | 4.10 | -1.44% | 33,712 |
| Jan 7, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | -0.95% | 8,000 |
| Jan 6, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.20 | - | 7,915 |
| Jan 5, 2026 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 0.96% | 4,600 |
| Dec 30, 2025 | 4.10 | 4.20 | 4.06 | 4.16 | 4.16 | 0.97% | 8,310 |
| Dec 29, 2025 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 7,330 |
| Dec 26, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 0.49% | 15,706 |
| Dec 25, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 14,400 |
| Dec 24, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 14,400 |
| Dec 23, 2025 | 4.08 | 4.20 | 4.06 | 4.12 | 4.12 | -1.44% | 26,600 |
| Dec 22, 2025 | 4.20 | 4.24 | 4.12 | 4.18 | 4.18 | -0.48% | 67,800 |
| Dec 19, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | 0.96% | 124,016 |
| Dec 18, 2025 | 4.08 | 4.32 | 4.08 | 4.16 | 4.16 | 2.46% | 167,242 |
| Dec 17, 2025 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 22,800 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 11,408 |
| Dec 15, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -1.97% | 23,800 |
| Dec 12, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 17,300 |
| Dec 11, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 54,400 |
| Dec 9, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.98 | 0.51% | 52,900 |
| Dec 8, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.49% | 25,109 |
| Dec 4, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 1.52% | 81,920 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 1.54% | 107,005 |
| Dec 2, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 0.52% | 72,900 |
| Dec 1, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 59,907 |
| Nov 28, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 2.12% | 204,803 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 69,700 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 123,200 |
| Nov 25, 2025 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | -1.05% | 27,100 |
| Nov 24, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 31,200 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.60 | 3.70 | 3.70 | -2.12% | 90,710 |
| Nov 20, 2025 | 3.76 | 3.86 | 3.64 | 3.78 | 3.78 | 2.16% | 96,230 |
| Nov 19, 2025 | 3.60 | 3.70 | 3.48 | 3.70 | 3.70 | - | 354,600 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.60 | 3.70 | 3.70 | -1.07% | 65,310 |
| Nov 17, 2025 | 3.68 | 3.76 | 3.68 | 3.74 | 3.74 | - | 7,800 |
| Nov 14, 2025 | 3.58 | 3.78 | 3.58 | 3.74 | 3.74 | 3.89% | 132,398 |
| Nov 13, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 1,100 |
| Nov 12, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.68% | 61,500 |
| Nov 11, 2025 | 3.56 | 3.66 | 3.56 | 3.58 | 3.58 | -1.10% | 12,700 |
| Nov 10, 2025 | 3.70 | 3.72 | 3.54 | 3.62 | 3.62 | 2.26% | 33,360 |
| Nov 7, 2025 | 3.50 | 3.84 | 3.50 | 3.54 | 3.54 | -1.12% | 179,145 |
| Nov 6, 2025 | 3.44 | 3.70 | 3.34 | 3.58 | 3.58 | 4.07% | 170,648 |
| Nov 5, 2025 | 3.60 | 3.60 | 3.40 | 3.44 | 3.44 | -4.44% | 29,752 |
| Nov 4, 2025 | 3.82 | 3.90 | 3.60 | 3.60 | 3.60 | -6.25% | 169,914 |
| Nov 3, 2025 | 4.08 | 4.08 | 3.78 | 3.84 | 3.84 | -7.25% | 178,058 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | -1.43% | 15,892 |
| Oct 30, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2.44% | 5,669 |
| Oct 29, 2025 | 4.10 | 4.20 | 4.08 | 4.10 | 4.10 | 0.99% | 13,403 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -3.79% | 77,988 |
| Oct 27, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 4,231 |
| Oct 24, 2025 | 4.30 | 4.36 | 4.24 | 4.24 | 4.24 | -0.93% | 33,560 |
| Oct 22, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.38% | 5,246 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | - | 1,900 |
| Oct 20, 2025 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | - | 15,220 |
| Oct 17, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.93% | 1,400 |
| Oct 16, 2025 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | - | 2,128 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 26,000 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 0.46% | 2,219 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | - | 93,876 |
| Oct 9, 2025 | 4.36 | 4.50 | 4.30 | 4.38 | 4.38 | 1.39% | 112,518 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.20 | 4.32 | 4.32 | -4.00% | 54,076 |