Samart Telcoms PCL (BKK:SAMTEL)
Thailand
· Delayed Price · Currency is THB 3.940
0.00 (0.00%)
Apr 28, 2026, 4:35 PM ICT
Samart Telcoms PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 32,100 |
| Apr 27, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | 0.50% | 95,500 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 5,600 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | -1.50% | 26,200 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,600 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,500 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -0.51% | 40,400 |
| Apr 17, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 1.54% | 18,400 |
| Apr 16, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | -0.51% | 5,100 |
| Apr 10, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 3.16% | 16,100 |
| Apr 9, 2026 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | - | 4,400 |
| Apr 8, 2026 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -1.04% | 26,400 |
| Apr 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 115 |
| Apr 3, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | - | 15,101 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | 2.12% | 4,301 |
| Apr 1, 2026 | 3.64 | 3.80 | 3.64 | 3.78 | 3.78 | 3.85% | 13,200 |
| Mar 31, 2026 | 3.64 | 3.70 | 3.58 | 3.64 | 3.64 | -2.15% | 8,000 |
| Mar 30, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 901 |
| Mar 27, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 52,200 |
| Mar 26, 2026 | 3.64 | 3.72 | 3.60 | 3.72 | 3.72 | 2.20% | 6,600 |
| Mar 25, 2026 | 3.74 | 3.82 | 3.50 | 3.64 | 3.64 | -3.70% | 32,900 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.66 | 3.78 | 3.78 | -0.53% | 8,600 |
| Mar 23, 2026 | 3.70 | 3.80 | 3.50 | 3.80 | 3.80 | 1.60% | 8,525 |
| Mar 20, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 1,200 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 2,000 |
| Mar 18, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 14,401 |
| Mar 17, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.75 | 1.06% | 22,900 |
| Mar 16, 2026 | 3.76 | 3.80 | 3.70 | 3.76 | 3.71 | 1.08% | 6,900 |
| Mar 13, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.67 | -3.63% | 42,611 |
| Mar 12, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.81 | 2.66% | 4,405 |
| Mar 11, 2026 | 3.82 | 3.86 | 3.74 | 3.76 | 3.71 | -2.08% | 42,400 |
| Mar 10, 2026 | 3.84 | 3.88 | 3.70 | 3.84 | 3.79 | - | 13,854 |
| Mar 9, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.79 | - | 6,100 |
| Mar 6, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.79 | 1.05% | 9,500 |
| Mar 5, 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 3.75 | 2.70% | 6,900 |
| Mar 4, 2026 | 3.74 | 3.90 | 3.70 | 3.70 | 3.65 | -6.09% | 53,920 |
| Mar 2, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.89 | -1.50% | 12,000 |
| Feb 27, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 3.95 | -0.50% | 105,300 |
| Feb 26, 2026 | 4.04 | 4.04 | 3.96 | 4.02 | 3.97 | -0.50% | 9,217 |
| Feb 25, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 3.99 | 1.51% | 13,800 |
| Feb 24, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.93 | -1.00% | 32,700 |
| Feb 23, 2026 | 4.04 | 4.06 | 4.00 | 4.02 | 3.97 | -0.99% | 74,200 |
| Feb 20, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.01 | - | 49,201 |
| Feb 19, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.01 | 0.50% | 197,000 |
| Feb 18, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 3.99 | - | 69,402 |
| Feb 17, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 3.99 | - | 23,410 |
| Feb 16, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.99 | - | 5,900 |
| Feb 13, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.99 | -0.49% | 30,101 |
| Feb 12, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.01 | - | 85,315 |
| Feb 11, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.01 | 1.50% | 84,501 |
| Feb 10, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.95 | -0.50% | 9,400 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 3.97 | 0.50% | 39,300 |
| Feb 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.95 | 0.50% | 13,900 |
| Feb 5, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.93 | - | 47,600 |
| Feb 4, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.93 | -1.00% | 75,000 |
| Feb 3, 2026 | 4.04 | 4.10 | 3.94 | 4.02 | 3.97 | - | 231,500 |
| Feb 2, 2026 | 3.94 | 4.10 | 3.94 | 4.02 | 3.97 | 2.03% | 121,200 |
| Jan 30, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.89 | 1.03% | 20,800 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.85 | -0.51% | 39,400 |
| Jan 28, 2026 | 3.90 | 4.02 | 3.90 | 3.92 | 3.87 | - | 47,300 |
| Jan 27, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.87 | 0.51% | 21,100 |
| Jan 26, 2026 | 3.92 | 3.96 | 3.90 | 3.90 | 3.85 | -1.52% | 55,400 |
| Jan 23, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.91 | 0.51% | 5,600 |
| Jan 22, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.89 | 1.55% | 39,000 |
| Jan 21, 2026 | 3.94 | 3.98 | 3.88 | 3.88 | 3.83 | -3.00% | 190,210 |
| Jan 20, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 3.95 | - | 121,301 |
| Jan 19, 2026 | 3.96 | 4.04 | 3.96 | 4.00 | 3.95 | 1.01% | 126,600 |
| Jan 16, 2026 | 3.92 | 4.02 | 3.92 | 3.96 | 3.91 | -1.00% | 141,700 |
| Jan 15, 2026 | 3.98 | 4.04 | 3.96 | 4.00 | 3.95 | -0.99% | 57,700 |
| Jan 14, 2026 | 4.00 | 4.08 | 3.98 | 4.04 | 3.99 | -1.46% | 9,500 |
| Jan 13, 2026 | 4.08 | 4.10 | 3.88 | 4.10 | 4.05 | - | 40,627 |
| Jan 12, 2026 | 4.08 | 4.14 | 4.02 | 4.10 | 4.05 | -0.97% | 31,915 |
| Jan 9, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.09 | 0.98% | 10,500 |
| Jan 8, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | 4.05 | -1.44% | 33,712 |
| Jan 7, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.11 | -0.95% | 8,000 |
| Jan 6, 2026 | 4.10 | 4.20 | 4.06 | 4.20 | 4.14 | - | 7,915 |
| Jan 5, 2026 | 4.16 | 4.20 | 4.06 | 4.20 | 4.14 | 0.96% | 4,600 |
| Dec 30, 2025 | 4.10 | 4.20 | 4.06 | 4.16 | 4.11 | 0.97% | 8,310 |
| Dec 29, 2025 | 4.06 | 4.14 | 4.06 | 4.12 | 4.07 | -0.48% | 7,330 |
| Dec 26, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.09 | 0.49% | 15,706 |
| Dec 25, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.07 | -0.48% | 14,400 |
| Dec 24, 2025 | 4.10 | 4.16 | 4.10 | 4.14 | 4.09 | 0.49% | 14,400 |
| Dec 23, 2025 | 4.08 | 4.20 | 4.06 | 4.12 | 4.07 | -1.44% | 26,600 |
| Dec 22, 2025 | 4.20 | 4.24 | 4.12 | 4.18 | 4.13 | -0.48% | 67,800 |
| Dec 19, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | 4.14 | 0.96% | 124,016 |
| Dec 18, 2025 | 4.08 | 4.32 | 4.08 | 4.16 | 4.11 | 2.46% | 167,242 |
| Dec 17, 2025 | 4.00 | 4.08 | 4.00 | 4.06 | 4.01 | 1.50% | 22,800 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 0.50% | 11,408 |
| Dec 15, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.93 | -1.97% | 23,800 |
| Dec 12, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.01 | 1.00% | 17,300 |
| Dec 11, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 3.97 | 1.01% | 54,400 |
| Dec 9, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.93 | 0.51% | 52,900 |
| Dec 8, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.91 | -1.49% | 25,109 |
| Dec 4, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 3.97 | 1.52% | 81,920 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.91 | 1.54% | 107,005 |
| Dec 2, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.85 | 0.52% | 72,900 |
| Dec 1, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.83 | 0.52% | 59,907 |
| Nov 28, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.81 | 2.12% | 204,803 |
| Nov 27, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.73 | - | 69,700 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.73 | 0.53% | 123,200 |