SET · SAMART · stock
Samart Corporation Public Company Limited (SAMART) stock price history
Every SET trading session of Samart Corporation Public Company Limited from Dec 23, 1993 to Nov 13, 2026: 7,959 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAMART adjusted close, 1993 to 2026
- THB 37.57
- All time high, 2015
- THB 6.37
- 52 week high, THB 4.76 low
- 7,959
- Daily sessions since 1993
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
SAMART key facts
- Samart Corporation Public Company Limited (SAMART) closed at THB 5.45 on Nov 13, 2026 on SET.
- SAMART's all time high close is THB 37.57, set on Feb 3, 2015; its all time low close is THB 0.1999 on Sep 16, 1998.
- SAMART's 52 week range is THB 4.76 to THB 6.37.
- SAMART returned -2.0% over the year to Nov 13, 2026 and -4.6% over five years.
- Over ten years SAMART returned -54%, -7.4% a year compounded.
- SAMART's deepest drawdown was -98.9% from Dec 24, 1993 to Sep 16, 1998.
- DataCedar holds 7,959 daily sessions of SAMART history from Dec 23, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAMART price chart, 1993 to 2026
SAMART returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -0.3% |
| 6 months | -2.9% |
| Year to date | +4.2% |
| 1 year | -2.0% |
| 3 years | +45.5% |
| 5 years | -4.6% |
| 10 years | -53.7% |
| Since Dec 23, 1993 | -66.5% |
| Compound annual growth, 32.9 years | -3.3% |
SAMART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 37.57 on Feb 3, 2015
- All time low close
- THB 0.1999 on Sep 16, 1998
- 52 week high
- THB 6.37 on Feb 18, 2026
- 52 week low
- THB 4.76 on Dec 9, 2025
- Deepest drawdown
- -98.9% from Dec 24, 1993 to Sep 16, 1998, recovered Mar 8, 2013
- Best single session
- +65.7% on Dec 12, 2003
- Worst single session
- -24.5% on Mar 24, 1998
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2003, +1,043%
- Worst calendar year
- 1997, -80%
SAMART price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Dec 23, 1993; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.28 | THB 6.37 | THB 4.86 | THB 5.45 | +4.2% | 318.1M | 213 |
| 2025 | THB 6.23 | THB 6.79 | THB 4.76 | THB 5.23 | -16.6% | 485.5M | 242 |
| 2024 | THB 4.29 | THB 7.35 | THB 4.18 | THB 6.27 | +51.6% | 489.6M | 243 |
| 2023 | THB 5.24 | THB 6.18 | THB 3.54 | THB 4.14 | -20.4% | 878.1M | 235 |
| 2022 | THB 5.76 | THB 6.65 | THB 4.92 | THB 5.20 | -10.5% | 457.1M | 241 |
| 2021 | THB 5.01 | THB 10.02 | THB 4.96 | THB 5.80 | +13.8% | 1.5B | 241 |
| 2020 | THB 6.25 | THB 7.89 | THB 3.48 | THB 5.10 | -17.8% | 781.5M | 243 |
| 2019 | THB 5.68 | THB 9.86 | THB 5.63 | THB 6.21 | +8.5% | 646M | 243 |
| 2018 | THB 10.42 | THB 10.78 | THB 5.41 | THB 5.72 | -45.1% | 505.7M | 245 |
| 2017 | THB 11.07 | THB 15.32 | THB 10.15 | THB 10.42 | -5.8% | 1.1B | 242 |
| 2016 | THB 13.30 | THB 17.29 | THB 10.89 | THB 11.07 | -17.8% | 1.1B | 244 |
| 2015 | THB 32.92 | THB 38.20 | THB 12.34 | THB 13.47 | -59.3% | 2.1B | 244 |
| 2014 | THB 11.90 | THB 33.98 | THB 11.01 | THB 33.13 | +176.7% | 2.5B | 245 |
| 2013 | THB 9.99 | THB 24.39 | THB 9.45 | THB 11.98 | +19.8% | 2.1B | 242 |
| 2012 | THB 5.37 | THB 10.07 | THB 5.33 | THB 9.99 | +87.5% | 1.9B | 241 |
| 2011 | THB 6.08 | THB 7.67 | THB 5.15 | THB 5.33 | -12.3% | 2.7B | 243 |
| 2010 | THB 3.86 | THB 6.98 | THB 3.55 | THB 6.08 | +56.3% | 3.6B | 236 |
| 2009 | THB 3.50 | THB 4.60 | THB 3.24 | THB 3.89 | +11.0% | 1.1B | 243 |
| 2008 | THB 5.07 | THB 5.22 | THB 2.23 | THB 3.50 | -30.8% | 836.3M | 243 |
| 2007 | THB 5.23 | THB 5.50 | THB 4.24 | THB 5.07 | -4.8% | 907.9M | 245 |
| 2006 | THB 4.56 | THB 6.33 | THB 4.06 | THB 5.32 | +16.6% | 1.9B | 255 |
| 2005 | THB 4.11 | THB 4.56 | THB 2.78 | THB 4.56 | +11.8% | 1.6B | 231 |
| 2004 | THB 6.28 | THB 6.83 | THB 3.33 | THB 4.08 | -34.4% | 3.2B | 256 |
| 2003 | THB 0.5443 | THB 6.66 | THB 0.4776 | THB 6.22 | +1,043% | 23.1B | 251 |
| 2002 | THB 0.5332 | THB 0.8886 | THB 0.4999 | THB 0.5443 | +2.1% | 8B | 251 |
| 2001 | THB 0.8609 | THB 1.11 | THB 0.4221 | THB 0.5332 | -33.8% | 10.3B | 202 |
| 2000 | THB 2.39 | THB 3.05 | THB 0.8053 | THB 0.8053 | -66.3% | 11.5B | 236 |
| 1999 | THB 0.2777 | THB 2.39 | THB 0.2111 | THB 2.39 | +760.0% | 12.3B | 248 |
| 1998 | THB 1.39 | THB 1.39 | THB 0.1833 | THB 0.2777 | -80.0% | 2.2B | 228 |
| 1997 | THB 6.99 | THB 7.05 | THB 1.27 | THB 1.39 | -80.1% | 612.3M | 243 |
| 1996 | THB 8.71 | THB 10.69 | THB 6.18 | THB 6.99 | -19.8% | 1B | 244 |
| 1995 | THB 10.25 | THB 11.40 | THB 8.18 | THB 8.71 | -15.1% | 1.3B | 250 |
| 1994 | THB 15.71 | THB 16.79 | THB 7.56 | THB 10.25 | -34.7% | 3.5B | 243 |
| 1993 | THB 11.89 | THB 18.16 | THB 10.81 | THB 15.71 | n/a | 1.8B | 7 |
SAMART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 5.45 | 0.0% |
| October 2026 | THB 5.45 | 0.0% |
| September 2026 | THB 5.45 | -4.4% |
| August 2026 | THB 5.70 | -1.0% |
| July 2026 | THB 5.76 | +8.3% |
| June 2026 | THB 5.32 | -0.9% |
| May 2026 | THB 5.37 | +5.8% |
| April 2026 | THB 5.07 | -4.6% |
| March 2026 | THB 5.32 | -14.6% |
| February 2026 | THB 6.23 | +11.0% |
| January 2026 | THB 5.61 | +7.3% |
| December 2025 | THB 5.23 | +0.9% |
About the SAMART data
Daily bars. 7,959 sessions from Dec 23, 1993 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASAMART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAK Saksiam Leasing Public Company Limited
- SAK-R Saksiam Leasing Public Company Limited
- SALEE Salee Industry Public Company Limited
- SALEE-R Salee Industry Public Company Limited
- SAMART-R Samart Corporation Public Company Limited
- SAMCO Sammakorn Public Company Limited
- SAMCO-R Sammakorn Public Company Limited
- SAMTEL Samart Telcoms Public Company Limited
Common questions
SAMART share price history
