Stock listing
SET:SAMART Samart Corp Public Co. Ltd. (สามารถคอร์ปอเรชั่น) หุ้น
Home listing (SET) of Samart Corp Public Co. Ltd.
Follow Samart Corp Public Co. Ltd. into a list and get an email when it puts out news.
Share price · SET:SAMART
5.45 THB 0.00 (0.0%)
Close on Nov 4, 2026
- Day range
- 5.40 – 5.50 THBNov 4, 2026
- Volume
- 340,810 sharesNov 4, 2026
- Market cap
- 5.43B THBAt the close on Nov 4, 2026 · price × 997.2M shares outstanding
- Traded on an average day
- 7.39M THBMedian day 881,951 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SET:SAMART · THB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.45 | 0.00 | 0.0% | 5.45 | 5.50 | 5.40 | 340,810 | |
| 5.45 | -0.15 | -2.7% | 5.45 | 5.50 | 5.45 | 283,415 | |
| 5.60 | 0.00 | 0.0% | 5.55 | 5.65 | 5.55 | 174,601 | |
| 5.60 | 0.00 | 0.0% | 5.65 | 5.65 | 5.55 | 253,400 | |
| 5.60 | 0.00 | 0.0% | 5.60 | 5.60 | 5.55 | 289,800 | |
| 5.60 | 0.00 | 0.0% | 5.55 | 5.65 | 5.55 | 429,715 | |
| 5.60 | 0.00 | 0.0% | 5.60 | 5.60 | 5.55 | 303,701 | |
| 5.60 | +0.05 | +0.9% | 5.55 | 5.60 | 5.50 | 173,920 | |
| 5.55 | 0.00 | 0.0% | 5.55 | 5.60 | 5.50 | 181,223 | |
| 5.55 | 0.00 | 0.0% | 5.50 | 5.60 | 5.50 | 479,125 | |
| 5.55 | +0.10 | +1.8% | 5.45 | 5.55 | 5.45 | 454,206 | |
| 5.45 | 0.00 | 0.0% | 5.45 | 5.50 | 5.35 | 2,354,800 | |
| 5.45 | -0.10 | -1.8% | 5.55 | 5.60 | 5.45 | 1,065,100 | |
| 5.55 | -0.05 | -0.9% | 5.55 | 5.65 | 5.55 | 1,151,300 | |
| 5.60 | 0.00 | 0.0% | 5.60 | 5.65 | 5.55 | 214,522 | |
| 5.60 | -0.05 | -0.9% | 5.65 | 5.70 | 5.55 | 1,088,425 | |
| 5.65 | +0.05 | +0.9% | 5.65 | 5.70 | 5.65 | 178,703 | |
| 5.60 | -0.05 | -0.9% | 5.65 | 5.70 | 5.60 | 560,000 | |
| 5.65 | -0.10 | -1.7% | 5.75 | 5.75 | 5.65 | 419,911 | |
| 5.75 | +0.15 | +2.7% | 5.60 | 5.75 | 5.60 | 1,148,411 | |
| 5.60 | +0.05 | +0.9% | 5.55 | 5.70 | 5.55 | 899,501 | |
| 5.55 | -0.10 | -1.8% | 5.65 | 5.65 | 5.50 | 2,591,900 | |
| 5.65 | -0.05 | -0.9% | 5.70 | 5.75 | 5.65 | 1,358,250 | |
| 5.70 | 0.00 | 0.0% | 5.70 | 5.75 | 5.65 | 527,700 | |
| 5.70 | -0.10 | -1.7% | 5.75 | 5.80 | 5.70 | 635,800 | |
| 5.80 | -0.05 | -0.9% | 5.90 | 6.05 | 5.75 | 1,956,699 | |
| 5.85 | -0.05 | -0.8% | 5.90 | 5.95 | 5.75 | 2,272,202 | |
| 5.90 | -0.15 | -2.5% | 6.05 | 6.10 | 5.85 | 5,016,003 | |
| 6.05 | 0.00 | 0.0% | 6.00 | 6.05 | 5.80 | 1,952,878 | |
| 6.05 | +0.40 | +7.1% | 5.70 | 6.05 | 5.70 | 6,570,938 | |
| 5.65 | 0.00 | 0.0% | 5.65 | 5.75 | 5.65 | 841,603 | |
| 5.65 | -0.05 | -0.9% | 5.65 | 5.75 | 5.60 | 762,502 | |
| 5.70 | 0.00 | 0.0% | 5.75 | 5.90 | 5.70 | 1,518,900 | |
| 5.70 | +0.05 | +0.9% | 5.65 | 5.75 | 5.60 | 780,101 | |
| 5.65 | -0.05 | -0.9% | 5.70 | 5.70 | 5.60 | 915,520 | |
| 5.70 | -0.10 | -1.7% | 5.75 | 5.80 | 5.70 | 582,600 | |
| 5.80 | 0.00 | 0.0% | 5.70 | 5.80 | 5.65 | 904,101 | |
| 5.80 | 0.00 | 0.0% | 5.80 | 5.80 | 5.75 | 788,254 | |
| 5.80 | -0.15 | -2.5% | 5.95 | 5.95 | 5.75 | 1,899,500 | |
| 5.95 | +0.05 | +0.8% | 6.10 | 6.15 | 5.95 | 4,766,781 | |
| 5.90 | +0.10 | +1.7% | 5.85 | 6.05 | 5.75 | 3,211,141 | |
| 5.80 | -0.05 | -0.9% | 5.75 | 5.85 | 5.75 | 1,404,504 | |
| 5.85 | +0.20 | +3.5% | 5.65 | 5.85 | 5.65 | 3,165,519 | |
| 5.65 | +0.15 | +2.7% | 5.50 | 5.65 | 5.50 | 864,400 | |
| 5.50 | -0.10 | -1.8% | 5.60 | 5.60 | 5.50 | 1,442,639 | |
| 5.60 | +0.05 | +0.9% | 5.55 | 5.65 | 5.55 | 489,700 | |
| 5.55 | -0.10 | -1.8% | 5.65 | 5.65 | 5.55 | 1,084,447 | |
| 5.65 | -0.05 | -0.9% | 5.70 | 5.75 | 5.60 | 922,010 | |
| 5.70 | 0.00 | 0.0% | 5.70 | 5.70 | 5.65 | 717,301 | |
| 5.70 | -0.05 | -0.9% | 5.75 | 5.75 | 5.70 | 588,911 | |
| 5.75 | -0.05 | -0.9% | 5.75 | 5.85 | 5.70 | 1,683,300 | |
| 5.80 | -0.15 | -2.5% | 5.90 | 5.95 | 5.75 | 1,963,532 |
- Ticker
- SET:SAMART
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- SET
- Currency
- THB
Latest news
Samart Corp Public Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 16 in all · newest Aug 11, 2022 · oldest 2021
Where Samart Corp Public Co. Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| SET:SAMART สามารถคอร์ปอเรชั่น · Home listing · This page | SET | Thailand | THB |
| SET:SAMART.R สามารถคอร์ปอเรชั่น | SET | Thailand | THB |
| SET:SAMART.F สามารถคอร์ปอเรชั่น | SET | Thailand | THB |
Log in to ask 6ix AI your own questions about Samart Corp Public Co. Ltd.