Samart Telcoms

SAMTEL
🏛️ thailand →
4.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 2.82 2.90 2.82 2.90 0.2M
2023-12-27 2.84 2.92 2.82 2.82 0.3M
2023-12-26 2.78 2.84 2.78 2.84 0.3M
2023-12-25 2.84 2.84 2.74 2.78 0.7M
2023-12-22 2.90 2.90 2.78 2.82 1.5M
2023-12-21 2.90 2.96 2.90 2.90 0.5M
2023-12-20 2.88 2.94 2.86 2.90 0.1M
2023-12-19 2.86 2.86 2.84 2.86 0.0M
2023-12-18 2.88 2.88 2.80 2.84 0.1M
2023-12-15 2.84 2.90 2.84 2.88 0.0M
2023-12-14 2.88 2.92 2.84 2.84 0.4M
2023-12-13 2.90 2.90 2.84 2.86 0.1M
2023-12-12 2.96 2.96 2.90 2.90 0.1M
2023-12-08 2.90 2.96 2.90 2.92 0.1M
2023-12-07 3.02 3.02 2.88 2.92 0.7M
2023-12-06 3.04 3.08 3.02 3.06 0.0M
2023-12-04 2.96 3.00 2.96 3.00 0.8M
2023-12-01 3.04 3.04 2.98 3.00 0.1M
2023-11-30 3.06 3.10 3.00 3.04 0.1M
2023-11-29 3.12 3.12 3.06 3.10 0.1M
2023-11-28 3.06 3.16 3.06 3.14 0.1M
2023-11-27 3.16 3.16 3.02 3.06 0.3M
2023-11-24 3.16 3.26 3.10 3.12 0.4M
2023-11-23 3.14 3.16 3.08 3.12 0.0M
2023-11-22 3.16 3.16 3.08 3.08 0.1M
2023-11-21 3.16 3.16 3.08 3.14 0.0M
2023-11-20 3.20 3.20 3.04 3.16 0.1M
2023-11-17 2.92 3.16 2.92 3.14 0.4M
2023-11-16 2.98 2.98 2.94 2.94 0.0M
2023-11-15 2.84 3.00 2.84 2.94 0.2M
2023-11-14 2.82 2.86 2.82 2.82 0.0M
2023-11-13 2.88 2.88 2.82 2.84 0.1M
2023-11-10 2.96 2.96 2.82 2.88 0.2M
2023-11-09 2.90 3.00 2.90 2.90 0.1M
2023-11-08 2.94 2.94 2.90 2.92 0.2M
2023-11-07 2.98 3.00 2.94 2.94 0.1M
2023-11-06 3.04 3.06 2.98 3.02 0.1M
2023-11-03 2.98 3.06 2.96 3.04 0.2M
2023-11-02 2.92 2.98 2.92 2.98 0.2M
2023-11-01 2.90 2.90 2.90 2.90 0.1M
2023-10-31 2.96 3.00 2.88 2.90 0.2M
2023-10-30 2.92 2.98 2.90 2.98 0.1M
2023-10-27 2.92 3.00 2.86 2.94 0.3M
2023-10-26 3.10 3.10 2.94 2.96 0.4M
2023-10-25 3.24 3.30 3.10 3.10 0.3M
2023-10-24 3.28 3.28 3.20 3.20 0.1M
2023-10-20 3.40 3.40 3.28 3.28 0.1M
2023-10-19 3.42 3.42 3.38 3.40 0.0M
2023-10-18 3.42 3.46 3.40 3.40 0.1M
2023-10-17 3.46 3.46 3.42 3.42 0.0M
2023-10-16 3.52 3.52 3.40 3.42 0.2M
2023-10-12 3.50 3.54 3.48 3.48 0.1M
2023-10-11 3.46 3.50 3.44 3.48 0.1M
2023-10-10 3.44 3.46 3.42 3.44 0.0M
2023-10-09 3.46 3.48 3.40 3.44 0.1M
2023-10-06 3.54 3.54 3.46 3.46 0.1M
2023-10-05 3.50 3.60 3.46 3.54 0.1M
2023-10-04 3.42 3.54 3.42 3.46 0.2M
2023-10-03 3.52 3.60 3.46 3.48 0.3M
2023-10-02 3.70 3.72 3.50 3.54 0.6M
2023-09-29 3.78 3.78 3.70 3.70 0.4M
2023-09-28 3.78 3.84 3.78 3.78 0.2M
2023-09-27 3.82 3.86 3.78 3.80 0.7M
2023-09-26 3.98 3.98 3.84 3.88 0.7M
2023-09-25 4.00 4.00 3.98 3.98 0.1M
2023-09-22 4.02 4.02 3.98 4.00 0.3M
2023-09-21 4.02 4.06 3.98 4.02 0.3M
2023-09-20 3.98 4.08 3.98 4.00 0.6M
2023-09-19 4.06 4.06 3.98 3.98 0.7M
2023-09-18 4.02 4.04 4.00 4.04 0.4M
2023-09-15 4.02 4.02 3.96 3.98 0.4M
2023-09-14 4.00 4.04 3.98 4.00 0.4M
2023-09-13 4.10 4.10 4.00 4.00 0.3M
2023-09-12 4.18 4.18 4.06 4.06 0.4M
2023-09-11 4.20 4.20 4.12 4.16 0.2M
2023-09-08 4.08 4.16 4.08 4.14 0.6M
2023-09-07 4.14 4.16 4.04 4.06 0.3M
2023-09-06 4.08 4.12 4.04 4.12 0.1M
2023-09-05 4.06 4.16 4.06 4.08 0.1M
2023-09-04 4.18 4.18 4.06 4.06 0.3M
2023-09-01 4.22 4.24 4.12 4.14 0.2M
2023-08-31 4.16 4.20 4.14 4.20 0.4M
2023-08-30 4.20 4.20 4.14 4.16 0.2M
2023-08-29 4.14 4.20 4.12 4.18 0.6M
2023-08-28 3.94 4.10 3.94 4.10 0.7M
2023-08-25 3.96 3.98 3.94 3.96 0.3M
2023-08-24 3.94 4.02 3.92 3.96 0.2M
2023-08-23 3.90 3.96 3.88 3.94 0.1M
2023-08-22 3.88 3.94 3.86 3.90 0.4M
2023-08-21 4.00 4.00 3.88 3.90 0.5M
2023-08-18 4.00 4.02 3.98 3.98 0.2M
2023-08-17 4.00 4.02 3.96 4.00 0.3M
2023-08-16 4.00 4.06 4.00 4.00 0.1M
2023-08-15 4.00 4.08 4.00 4.06 0.0M
2023-08-11 4.12 4.12 3.96 4.02 0.5M
2023-08-10 4.12 4.12 4.06 4.08 0.2M
2023-08-09 4.04 4.08 4.04 4.08 0.2M
2023-08-08 4.10 4.10 4.02 4.04 0.3M
2023-08-07 4.16 4.16 4.08 4.10 0.2M
2023-08-04 4.14 4.16 4.12 4.12 0.2M
2023-08-03 4.18 4.20 4.10 4.14 0.3M
2023-08-02 4.22 4.24 4.16 4.16 0.5M
2023-07-31 4.14 4.28 4.12 4.24 0.6M
2023-07-27 4.14 4.16 4.12 4.14 0.1M
2023-07-26 4.14 4.18 4.08 4.12 0.3M
2023-07-25 4.16 4.16 4.14 4.14 0.0M
2023-07-24 4.20 4.20 4.14 4.16 0.1M
2023-07-21 4.18 4.22 4.16 4.18 0.4M
2023-07-20 4.22 4.24 4.14 4.14 0.6M
2023-07-19 4.18 4.20 4.16 4.20 0.2M
2023-07-18 4.20 4.22 4.16 4.18 0.5M
2023-07-17 4.14 4.18 4.12 4.18 0.3M
2023-07-14 4.08 4.14 4.08 4.12 0.1M
2023-07-13 4.04 4.10 4.02 4.10 0.2M
2023-07-12 4.12 4.14 4.06 4.06 0.2M
2023-07-11 4.18 4.18 4.14 4.18 0.3M
2023-07-10 4.10 4.16 4.10 4.16 0.6M
2023-07-07 4.12 4.18 4.08 4.12 2.7M
2023-07-06 4.18 4.22 4.10 4.12 0.3M
2023-07-05 4.18 4.36 4.16 4.16 3.9M
2023-07-04 4.18 4.24 4.16 4.22 0.8M
2023-07-03 4.26 4.26 4.12 4.16 1.4M
2023-06-30 4.12 4.24 4.12 4.24 0.6M
2023-06-29 4.02 4.10 4.02 4.08 0.2M
2023-06-28 4.06 4.12 4.02 4.04 0.5M
2023-06-27 4.12 4.20 4.06 4.10 0.7M
2023-06-26 4.24 4.24 4.12 4.12 0.5M
2023-06-23 4.18 4.32 4.18 4.24 0.7M
2023-06-22 4.38 4.40 4.20 4.20 1.3M
2023-06-21 4.62 4.64 4.40 4.40 1.4M
2023-06-20 4.60 4.70 4.60 4.62 1.2M
2023-06-19 4.58 4.66 4.54 4.60 1.5M
2023-06-16 4.78 4.78 4.58 4.60 1.9M
2023-06-15 4.76 4.82 4.66 4.74 1.8M
2023-06-14 4.64 5.00 4.64 4.76 10.7M
2023-06-13 4.26 4.58 4.26 4.58 4.0M
2023-06-12 4.34 4.34 4.26 4.28 0.8M
2023-06-09 4.26 4.34 4.26 4.30 1.7M
2023-06-08 4.26 4.28 4.22 4.26 1.1M
2023-06-07 4.22 4.32 4.16 4.20 2.9M
2023-06-06 4.14 4.20 4.14 4.20 0.4M
2023-06-02 4.22 4.22 4.14 4.14 0.6M
2023-06-01 4.26 4.28 4.18 4.18 0.7M
2023-05-31 4.22 4.50 4.22 4.22 3.2M
2023-05-30 4.34 4.34 4.22 4.22 0.7M
2023-05-29 4.24 4.30 4.22 4.28 0.4M
2023-05-26 4.22 4.28 4.18 4.22 0.6M
2023-05-25 4.26 4.30 4.20 4.22 1.0M
2023-05-24 4.14 4.34 4.10 4.32 0.9M
2023-05-23 4.04 4.14 4.00 4.10 0.5M
2023-05-22 4.10 4.10 3.98 4.00 0.8M
2023-05-19 4.18 4.24 4.10 4.12 0.2M
2023-05-18 4.22 4.28 4.16 4.18 0.3M
2023-05-17 4.40 4.40 4.20 4.20 0.7M
2023-05-16 4.26 4.38 4.18 4.38 0.5M
2023-05-15 4.14 4.26 4.14 4.18 0.7M
2023-05-12 4.18 4.22 4.06 4.12 0.3M
2023-05-11 4.18 4.20 4.14 4.18 0.2M
2023-05-10 4.20 4.24 4.14 4.18 0.4M
2023-05-09 4.18 4.26 4.16 4.20 0.3M
2023-05-08 4.06 4.20 4.06 4.16 0.3M
2023-05-03 4.04 4.08 3.90 4.04 0.3M
2023-05-02 4.12 4.14 4.00 4.10 0.1M
2023-04-28 4.04 4.14 4.04 4.10 0.1M
2023-04-27 4.10 4.10 4.02 4.04 0.1M
2023-04-26 4.10 4.14 4.08 4.12 0.1M
2023-04-25 4.26 4.28 4.10 4.10 0.3M
2023-04-24 4.28 4.32 4.24 4.24 0.1M
2023-04-21 4.38 4.44 4.24 4.26 0.4M
2023-04-20 4.40 4.44 4.34 4.36 0.1M
2023-04-19 4.46 4.48 4.36 4.40 0.2M
2023-04-18 4.44 4.46 4.42 4.46 0.1M
2023-04-17 4.46 4.52 4.40 4.44 0.4M
2023-04-12 4.44 4.50 4.42 4.48 0.3M
2023-04-11 4.42 4.46 4.40 4.44 0.2M
2023-04-10 4.38 4.44 4.34 4.40 0.3M
2023-04-07 4.34 4.40 4.34 4.40 0.1M
2023-04-05 4.40 4.44 4.32 4.36 0.5M
2023-04-04 4.46 4.46 4.40 4.42 0.4M
2023-04-03 4.44 4.50 4.38 4.42 0.7M
2023-03-31 4.60 4.62 4.38 4.40 1.9M
2023-03-30 4.80 4.80 4.60 4.60 2.1M
2023-03-29 4.90 4.90 4.74 4.78 1.3M
2023-03-28 4.90 4.94 4.88 4.88 0.5M
2023-03-27 4.94 4.94 4.90 4.90 0.3M
2023-03-24 4.98 5.00 4.88 4.94 0.5M
2023-03-23 5.00 5.15 4.94 4.94 0.7M
2023-03-22 5.15 5.15 4.98 5.00 0.7M
2023-03-21 5.10 5.20 5.10 5.10 0.2M
2023-03-20 5.10 5.15 5.05 5.10 0.1M
2023-03-17 5.15 5.20 5.05 5.05 0.1M
2023-03-16 5.15 5.20 5.00 5.00 0.2M
2023-03-15 5.30 5.35 5.15 5.25 0.3M
2023-03-14 5.60 5.65 5.15 5.15 0.5M
2023-03-13 5.80 5.85 5.55 5.55 0.2M
2023-03-10 6.00 6.00 5.95 5.95 0.2M
2023-03-09 6.00 6.05 5.95 6.00 0.1M
2023-03-08 6.10 6.10 5.90 6.00 0.6M
2023-03-07 6.10 6.15 6.10 6.10 0.1M
2023-03-03 6.00 6.10 6.00 6.10 0.1M
2023-03-02 6.15 6.15 6.05 6.05 0.2M
2023-03-01 6.25 6.25 6.05 6.10 0.3M
2023-02-28 6.30 6.35 6.20 6.30 0.2M
2023-02-27 6.45 6.50 6.30 6.30 0.5M
2023-02-24 6.80 6.80 6.45 6.45 0.7M
2023-02-23 6.45 6.50 6.45 6.45 0.2M
2023-02-22 6.50 6.50 6.40 6.45 0.0M
2023-02-21 6.40 6.45 6.35 6.45 0.1M
2023-02-20 6.20 6.35 6.20 6.35 0.1M
2023-02-17 6.30 6.35 6.25 6.25 0.1M
2023-02-16 6.30 6.35 6.25 6.35 0.2M
2023-02-15 6.30 6.45 6.30 6.30 1.8M
2023-02-14 6.40 6.40 6.25 6.30 0.3M
2023-02-13 6.30 6.40 6.30 6.40 0.1M
2023-02-10 6.25 6.30 6.15 6.20 0.8M
2023-02-09 6.40 6.40 6.25 6.30 0.7M
2023-02-08 6.80 6.80 6.35 6.40 1.4M
2023-02-07 6.95 6.95 6.80 6.80 0.2M
2023-02-06 6.90 6.95 6.70 6.85 0.9M
2023-02-03 6.85 7.20 6.80 6.85 2.4M
2023-02-02 6.80 6.90 6.80 6.80 0.9M
2023-02-01 6.75 6.75 6.70 6.75 0.1M
2023-01-31 6.70 6.75 6.70 6.75 0.0M
2023-01-30 6.75 6.75 6.70 6.70 0.2M
2023-01-27 6.70 6.75 6.65 6.75 0.0M
2023-01-26 6.70 6.75 6.65 6.75 0.1M
2023-01-25 6.75 6.75 6.70 6.70 0.1M
2023-01-24 6.75 6.75 6.65 6.75 0.1M
2023-01-23 6.65 6.80 6.65 6.75 0.0M
2023-01-20 6.65 6.70 6.65 6.65 0.0M
2023-01-19 6.75 6.75 6.60 6.65 0.2M
2023-01-18 6.75 6.75 6.65 6.70 0.1M
2023-01-17 6.75 6.80 6.65 6.75 0.1M
2023-01-16 6.70 6.80 6.70 6.70 0.2M
2023-01-13 6.70 6.75 6.60 6.70 0.2M
2023-01-12 6.70 6.70 6.65 6.70 0.1M
2023-01-11 6.65 6.75 6.65 6.70 0.1M
2023-01-10 6.70 6.75 6.65 6.65 0.2M
2023-01-09 6.70 6.75 6.70 6.70 0.1M
2023-01-06 6.65 6.90 6.65 6.65 0.3M
2023-01-05 6.60 6.70 6.60 6.65 0.6M
2023-01-04 6.95 6.95 6.70 6.75 0.2M
2023-01-03 7.15 7.15 6.85 6.85 0.2M