SET · SAMTEL · stock
Samart Telcoms Public Company Limited (SAMTEL) stock price history
Every SET trading session of Samart Telcoms Public Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,550 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.
SAMTEL adjusted close, 2000 to 2026
- THB 20.34
- All time high, 2015
- THB 4.16
- 52 week high, THB 2.89 low
- 6,550
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SAMTEL key facts
- Samart Telcoms Public Company Limited (SAMTEL) closed at THB 3.06 on Nov 12, 2026 on SET.
- SAMTEL's all time high close is THB 20.34, set on Feb 11, 2015; its all time low close is THB 0.2313 on Mar 19, 2003.
- SAMTEL's 52 week range is THB 2.89 to THB 4.16.
- SAMTEL returned -9.8% over the year to Nov 12, 2026 and -45.6% over five years.
- Over ten years SAMTEL returned -62%, -9.2% a year compounded.
- SAMTEL's deepest drawdown was -88.8% from Feb 11, 2015 to Mar 5, 2024.
- DataCedar holds 6,550 daily sessions of SAMTEL history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAMTEL price chart, 2000 to 2026
SAMTEL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +2.4% |
| 6 months | -15.8% |
| Year to date | -23.7% |
| 1 year | -9.8% |
| 3 years | +14.9% |
| 5 years | -45.6% |
| 10 years | -61.9% |
| Since Jan 4, 2000 | +72.9% |
| Compound annual growth, 26.9 years | +2.1% |
SAMTEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 20.34 on Feb 11, 2015
- All time low close
- THB 0.2313 on Mar 19, 2003
- 52 week high
- THB 4.16 on Dec 18, 2025
- 52 week low
- THB 2.89 on Aug 18, 2026
- Deepest drawdown
- -88.8% from Feb 11, 2015 to Mar 5, 2024, not yet recovered
- Best single session
- +27.6% on Jan 24, 2022
- Worst single session
- -21.0% on May 10, 2000
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2003, +449%
- Worst calendar year
- 2023, -56%
SAMTEL 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.01 | THB 4.05 | THB 2.89 | THB 3.06 | -23.7% | 42.3M | 212 |
| 2025 | THB 6.19 | THB 6.29 | THB 3.22 | THB 4.01 | -34.2% | 26.3M | 242 |
| 2024 | THB 2.68 | THB 6.66 | THB 2.24 | THB 6.10 | +127.4% | 137.9M | 243 |
| 2023 | THB 6.38 | THB 6.42 | THB 2.53 | THB 2.68 | -56.4% | 104.7M | 232 |
| 2022 | THB 5.36 | THB 8.26 | THB 5.27 | THB 6.16 | +16.7% | 237.3M | 241 |
| 2021 | THB 4.38 | THB 7.16 | THB 4.38 | THB 5.27 | +20.0% | 175.9M | 240 |
| 2020 | THB 6.65 | THB 6.77 | THB 4.22 | THB 4.40 | -33.9% | 117.8M | 243 |
| 2019 | THB 5.81 | THB 11.07 | THB 5.18 | THB 6.65 | +14.5% | 114M | 244 |
| 2018 | THB 9.63 | THB 9.93 | THB 4.71 | THB 5.81 | -39.7% | 15.2M | 245 |
| 2017 | THB 7.43 | THB 12.73 | THB 7.39 | THB 9.63 | +28.3% | 175.9M | 242 |
| 2016 | THB 10.65 | THB 12.45 | THB 7.28 | THB 7.50 | -30.0% | 98.2M | 240 |
| 2015 | THB 15.99 | THB 20.69 | THB 10.14 | THB 10.72 | -33.2% | 276.1M | 240 |
| 2014 | THB 8.67 | THB 17.62 | THB 7.79 | THB 16.06 | +83.8% | 345.4M | 242 |
| 2013 | THB 12.71 | THB 19.58 | THB 8.40 | THB 8.74 | -31.6% | 431.8M | 238 |
| 2012 | THB 7.04 | THB 13.03 | THB 6.92 | THB 12.77 | +81.4% | 775.3M | 239 |
| 2011 | THB 7.36 | THB 8.64 | THB 5.79 | THB 7.04 | -4.3% | 790.2M | 235 |
| 2010 | THB 4.46 | THB 8.19 | THB 4.00 | THB 7.36 | +64.7% | 2.1B | 239 |
| 2009 | THB 3.45 | THB 4.86 | THB 3.28 | THB 4.46 | +28.4% | 140.7M | 236 |
| 2008 | THB 4.51 | THB 4.57 | THB 3.28 | THB 3.48 | -23.0% | 30.2M | 244 |
| 2007 | THB 4.83 | THB 5.02 | THB 4.01 | THB 4.51 | -10.1% | 53.9M | 244 |
| 2006 | THB 2.62 | THB 5.86 | THB 2.55 | THB 5.02 | +91.9% | 532.4M | 236 |
| 2005 | THB 1.69 | THB 2.82 | THB 1.67 | THB 2.62 | +55.9% | 1.5B | 233 |
| 2004 | THB 1.69 | THB 1.79 | THB 1.02 | THB 1.68 | -0.6% | 12.1B | 262 |
| 2003 | THB 0.3077 | THB 2.64 | THB 0.2313 | THB 1.69 | +448.9% | 25.7B | 260 |
| 2002 | THB 0.4280 | THB 0.5182 | THB 0.3007 | THB 0.3077 | -28.1% | 2.5B | 260 |
| 2001 | THB 0.6709 | THB 0.8791 | THB 0.3887 | THB 0.4280 | -36.2% | 8.3B | 261 |
| 2000 | THB 1.42 | THB 2.02 | THB 0.6478 | THB 0.6709 | n/a | 14.8B | 257 |
SAMTEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.06 | +3.4% |
| October 2026 | THB 2.96 | -6.3% |
| September 2026 | THB 3.16 | +5.3% |
| August 2026 | THB 3.00 | -1.6% |
| July 2026 | THB 3.05 | -1.3% |
| June 2026 | THB 3.09 | -11.2% |
| May 2026 | THB 3.48 | -9.6% |
| April 2026 | THB 3.85 | +8.2% |
| March 2026 | THB 3.56 | -7.8% |
| February 2026 | THB 3.86 | +1.5% |
| January 2026 | THB 3.80 | -5.3% |
| December 2025 | THB 4.01 | +7.8% |
About the SAMTEL data
Daily bars. 6,550 sessions from Jan 4, 2000 to Nov 12, 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 Jan 4, 2000, 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%3ASAMTEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAMART Samart Corporation Public Company Limited
- SAMART-R Samart Corporation Public Company Limited
- SAMCO Sammakorn Public Company Limited
- SAMCO-R Sammakorn Public Company Limited
- SAMTEL-R Samart Telcoms Public Company Limited
- SANKO Sanko Diecasting (Thailand) Public Company Limited
- SANKO-R Sanko Diecasting (Thailand) Public Company Limited
- SAPPE Sappe Public Company Limited
Common questions
SAMTEL share price history
