SAMTEL_SAMART TELCOMS - Price History
Monthly price history for SAMTEL.BK (SAMTEL_SAMART TELCOMS)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | THB3.86 | THB3.86 |
April 2024 | THB2.80 | THB2.80 |
March 2024 | THB3.08 | THB3.08 |
February 2024 | THB2.58 | THB2.60 |
January 2024 | THB2.62 | THB2.64 |
December 2023 | THB2.88 | THB2.90 |
November 2023 | THB3.02 | THB3.04 |
October 2023 | THB2.88 | THB2.90 |
September 2023 | THB3.67 | THB3.70 |
August 2023 | THB4.17 | THB4.20 |
July 2023 | THB4.16 | THB4.24 |
June 2023 | THB4.16 | THB4.24 |
May 2023 | THB4.14 | THB4.22 |
April 2023 | THB4.03 | THB4.10 |
March 2023 | THB4.32 | THB4.40 |
February 2023 | THB6.03 | THB6.30 |
January 2023 | THB6.46 | THB6.75 |
December 2022 | THB6.60 | THB6.90 |
November 2022 | THB6.84 | THB7.15 |
October 2022 | THB6.65 | THB6.95 |
September 2022 | THB6.94 | THB7.25 |
August 2022 | THB7.28 | THB7.60 |
July 2022 | THB6.02 | THB6.35 |
June 2022 | THB6.07 | THB6.40 |
May 2022 | THB6.12 | THB6.45 |
April 2022 | THB6.50 | THB6.85 |
March 2022 | THB7.21 | THB7.60 |
February 2022 | THB7.45 | THB7.90 |
January 2022 | THB8.25 | THB8.75 |
December 2021 | THB5.66 | THB6 |
November 2021 | THB5.80 | THB6.15 |
October 2021 | THB6.13 | THB6.50 |
September 2021 | THB6.04 | THB6.40 |
August 2021 | THB6.74 | THB7.15 |
July 2021 | THB5.75 | THB6.10 |
June 2021 | THB6.70 | THB7.10 |
May 2021 | THB6.74 | THB7.15 |
April 2021 | THB7.02 | THB7.45 |
March 2021 | THB6.51 | THB6.90 |
February 2021 | THB4.90 | THB5.20 |
January 2021 | THB5.04 | THB5.35 |
December 2020 | THB4.72 | THB5 |
November 2020 | THB5.19 | THB5.50 |
October 2020 | THB4.58 | THB4.86 |
September 2020 | THB4.58 | THB4.86 |
August 2020 | THB4.86 | THB5.15 |
July 2020 | THB5.19 | THB5.50 |
June 2020 | THB5.89 | THB6.25 |
May 2020 | THB5 | THB5.30 |
April 2020 | THB5.47 | THB5.80 |
March 2020 | THB4.66 | THB4.94 |
February 2020 | THB6.01 | THB6.70 |
January 2020 | THB6.42 | THB7.15 |
December 2019 | THB7.13 | THB7.95 |
November 2019 | THB6.86 | THB7.65 |
October 2019 | THB7.76 | THB8.65 |
September 2019 | THB8.79 | THB9.80 |
August 2019 | THB9.51 | THB10.60 |
July 2019 | THB10.73 | THB12.20 |
June 2019 | THB9.59 | THB10.90 |
May 2019 | THB7.87 | THB8.95 |
April 2019 | THB7.92 | THB9 |
March 2019 | THB6.91 | THB7.85 |
February 2019 | THB6.19 | THB7.35 |
January 2019 | THB5.81 | THB6.90 |
December 2018 | THB6.23 | THB7.40 |
November 2018 | THB6.36 | THB7.55 |
October 2018 | THB6.74 | THB8 |
September 2018 | THB7.37 | THB8.75 |
August 2018 | THB7.24 | THB8.60 |
July 2018 | THB7.03 | THB8.50 |
June 2018 | THB6.37 | THB7.70 |
May 2018 | THB8.15 | THB9.85 |
April 2018 | THB8.52 | THB10.30 |
March 2018 | THB8.52 | THB10.30 |
February 2018 | THB8.46 | THB10.40 |
January 2018 | THB9.68 | THB11.90 |
December 2017 | THB10.33 | THB12.70 |
November 2017 | THB10.98 | THB13.50 |
October 2017 | THB12.44 | THB15.30 |
September 2017 | THB13.01 | THB16 |
August 2017 | THB10.65 | THB13.10 |
July 2017 | THB10.61 | THB13.20 |
June 2017 | THB10.29 | THB12.80 |
May 2017 | THB11.09 | THB13.80 |
April 2017 | THB11.01 | THB13.70 |
March 2017 | THB10.93 | THB13.60 |
February 2017 | THB9.08 | THB11.40 |
January 2017 | THB10.20 | THB12.80 |
December 2016 | THB7.93 | THB9.95 |
November 2016 | THB7.97 | THB10 |
October 2016 | THB8.84 | THB11.10 |
September 2016 | THB9 | THB11.30 |
August 2016 | THB10.04 | THB12.60 |
July 2016 | THB10.91 | THB13.80 |
June 2016 | THB13.36 | THB16.90 |
May 2016 | THB10.28 | THB13 |
April 2016 | THB10.91 | THB13.80 |
March 2016 | THB11.31 | THB14.30 |
February 2016 | THB11.42 | THB14.60 |
January 2016 | THB12.52 | THB16 |
December 2015 | THB11.50 | THB14.70 |
November 2015 | THB12.05 | THB15.40 |
October 2015 | THB13.85 | THB17.70 |
September 2015 | THB16.20 | THB20.70 |
August 2015 | THB13.93 | THB17.80 |
July 2015 | THB15.43 | THB20 |
June 2015 | THB17.36 | THB22.50 |
May 2015 | THB17.98 | THB23.30 |
April 2015 | THB20.83 | THB27 |
March 2015 | THB19.29 | THB25 |
February 2015 | THB18.97 | THB25 |
January 2015 | THB19.35 | THB25.50 |
December 2014 | THB17.23 | THB22.70 |
November 2014 | THB17.38 | THB22.90 |
October 2014 | THB16.70 | THB22 |
September 2014 | THB17.46 | THB23 |
August 2014 | THB14.42 | THB19 |
July 2014 | THB11.07 | THB14.80 |
June 2014 | THB11.30 | THB15.10 |
May 2014 | THB11.37 | THB15.20 |
April 2014 | THB11.97 | THB16 |
March 2014 | THB10.32 | THB13.80 |
February 2014 | THB9.78 | THB13.20 |
January 2014 | THB9.63 | THB13 |
December 2013 | THB9.55 | THB12.90 |
November 2013 | THB11.33 | THB15.30 |
October 2013 | THB12.52 | THB16.90 |
September 2013 | THB12.96 | THB17.50 |
August 2013 | THB10.37 | THB14 |
July 2013 | THB12.05 | THB16.60 |
June 2013 | THB16.33 | THB22.50 |
May 2013 | THB21.05 | THB29 |
April 2013 | THB18.32 | THB25.25 |
March 2013 | THB18.14 | THB25 |
February 2013 | THB15.96 | THB22.40 |
January 2013 | THB13.61 | THB19.10 |
December 2012 | THB13.96 | THB19.60 |
November 2012 | THB12.75 | THB17.90 |
October 2012 | THB13.68 | THB19.20 |
September 2012 | THB12.18 | THB17.10 |
August 2012 | THB9.76 | THB13.70 |
July 2012 | THB9.10 | THB13 |
June 2012 | THB9.24 | THB13.20 |
May 2012 | THB8.61 | THB12.30 |
April 2012 | THB9.45 | THB13.50 |
March 2012 | THB9.38 | THB13.40 |
February 2012 | THB8.92 | THB13.10 |
January 2012 | THB8.38 | THB12.30 |
December 2011 | THB7.70 | THB11.30 |
November 2011 | THB8.24 | THB12.10 |
October 2011 | THB7.08 | THB10.40 |
September 2011 | THB6.81 | THB10 |
August 2011 | THB8.24 | THB12.10 |
July 2011 | THB9.12 | THB13.70 |
June 2011 | THB7.92 | THB11.90 |
May 2011 | THB8.32 | THB12.50 |
April 2011 | THB8.98 | THB13.50 |
March 2011 | THB7.92 | THB11.90 |
February 2011 | THB7.07 | THB10.90 |
January 2011 | THB7.91 | THB12.20 |
December 2010 | THB8.04 | THB12.40 |
November 2010 | THB7.85 | THB12.10 |
October 2010 | THB7 | THB10.80 |
September 2010 | THB7 | THB10.80 |
August 2010 | THB6.45 | THB9.95 |
July 2010 | THB5.31 | THB8.25 |
June 2010 | THB4.92 | THB7.65 |
May 2010 | THB4.44 | THB6.90 |
April 2010 | THB4.57 | THB7.10 |
March 2010 | THB4.66 | THB7.45 |
February 2010 | THB4.79 | THB7.65 |
January 2010 | THB4.82 | THB7.70 |
December 2009 | THB4.88 | THB7.80 |
November 2009 | THB4.76 | THB7.60 |
October 2009 | THB4.91 | THB7.90 |
September 2009 | THB5.13 | THB8.25 |
August 2009 | THB5.04 | THB8.10 |
July 2009 | THB5.04 | THB8.10 |
June 2009 | THB4.73 | THB7.60 |
May 2009 | THB4.60 | THB7.40 |
April 2009 | THB4.51 | THB7.25 |
March 2009 | THB4.54 | THB7.40 |
February 2009 | THB4.11 | THB6.70 |
January 2009 | THB4.05 | THB6.60 |
December 2008 | THB3.77 | THB6.15 |
November 2008 | THB3.86 | THB6.30 |
October 2008 | THB3.99 | THB6.50 |
September 2008 | THB4.54 | THB7.40 |
August 2008 | THB4.78 | THB7.80 |
July 2008 | THB4.75 | THB7.75 |
June 2008 | THB4.54 | THB7.40 |
May 2008 | THB4.78 | THB7.80 |
April 2008 | THB4.75 | THB7.75 |
March 2008 | THB4.72 | THB7.75 |
February 2008 | THB4.51 | THB7.40 |
January 2008 | THB4.63 | THB7.60 |
December 2007 | THB4.94 | THB8.10 |
November 2007 | THB4.75 | THB7.80 |
October 2007 | THB4.78 | THB7.85 |
September 2007 | THB4.90 | THB8.05 |
August 2007 | THB4.72 | THB7.75 |
July 2007 | THB4.96 | THB8.20 |
June 2007 | THB5.27 | THB8.70 |
May 2007 | THB5.15 | THB8.50 |
April 2007 | THB5.27 | THB8.70 |
March 2007 | THB5.36 | THB8.85 |
February 2007 | THB5.02 | THB8.45 |
January 2007 | THB4.93 | THB8.30 |
December 2006 | THB5.49 | THB9.25 |
November 2006 | THB5.52 | THB9.30 |
October 2006 | THB5.76 | THB9.70 |
September 2006 | THB5.94 | THB10 |
August 2006 | THB5.91 | THB9.95 |
July 2006 | THB5.02 | THB8.60 |
June 2006 | THB4.91 | THB8.40 |
May 2006 | THB5.02 | THB8.60 |
April 2006 | THB4.62 | THB7.90 |
March 2006 | THB4.29 | THB7.35 |
February 2006 | THB3.61 | THB6.30 |
January 2006 | THB3.35 | THB5.85 |
December 2005 | THB2.86 | THB5 |
November 2005 | THB2.71 | THB4.74 |
October 2005 | THB2.83 | THB4.94 |
September 2005 | THB2.85 | THB4.98 |
August 2005 | THB2.92 | THB5.10 |
July 2005 | THB2.81 | THB5.05 |
June 2005 | THB3 | THB5.40 |
May 2005 | THB2.55 | THB4.58 |
April 2005 | THB2.44 | THB4.38 |
March 2005 | THB1.89 | THB3.40 |
February 2005 | THB1.94 | THB3.70 |
January 2005 | THB1.89 | THB3.60 |
December 2004 | THB1.84 | THB35 |
November 2004 | THB1.68 | THB32 |
October 2004 | THB1.52 | THB29 |
September 2004 | THB1.52 | THB29 |
August 2004 | THB1.44 | THB27.50 |
July 2004 | THB1.47 | THB29 |
June 2004 | THB1.25 | THB24.70 |
May 2004 | THB1.16 | THB23 |
April 2004 | THB1.26 | THB25 |
March 2004 | THB1.26 | THB24.90 |
February 2004 | THB1.46 | THB28.75 |
January 2004 | THB1.30 | THB25.75 |
December 2003 | THB1.85 | THB36.50 |
November 2003 | THB2.28 | THB45 |
October 2003 | THB1.38 | THB27.25 |
September 2003 | THB1.07 | THB21.10 |
August 2003 | THB0.79 | THB15.70 |
July 2003 | THB0.63 | THB12.40 |
June 2003 | THB0.51 | THB10 |
May 2003 | THB0.49 | THB9.75 |
April 2003 | THB0.36 | THB7.05 |
March 2003 | THB0.26 | THB5.10 |
February 2003 | THB0.34 | THB6.80 |
January 2003 | THB0.35 | THB6.90 |
December 2002 | THB0.34 | THB6.65 |
November 2002 | THB0.37 | THB7.30 |
October 2002 | THB0.37 | THB7.25 |
September 2002 | THB0.33 | THB6.50 |
August 2002 | THB0.36 | THB7.15 |
July 2002 | THB0.38 | THB7.45 |
June 2002 | THB0.37 | THB7.30 |
May 2002 | THB0.46 | THB9.15 |
April 2002 | THB0.47 | THB9.20 |
March 2002 | THB0.48 | THB9.45 |
February 2002 | THB0.50 | THB9.85 |
January 2002 | THB0.49 | THB9.65 |
December 2001 | THB0.47 | THB9.35 |
November 2001 | THB0.48 | THB9.45 |
October 2001 | THB0.46 | THB9 |
September 2001 | THB0.44 | THB8.80 |
August 2001 | THB0.68 | THB13.50 |
July 2001 | THB0.66 | THB13 |
June 2001 | THB0.73 | THB14.50 |
May 2001 | THB0.67 | THB13.25 |
April 2001 | THB0.68 | THB13.50 |
March 2001 | THB0.70 | THB13.75 |
February 2001 | THB0.84 | THB16.50 |
January 2001 | THB0.90 | THB17.75 |
December 2000 | THB0.73 | THB14.50 |
November 2000 | THB0.78 | THB15.50 |
October 2000 | THB0.81 | THB16 |
September 2000 | THB0.91 | THB18 |
August 2000 | THB0.97 | THB19.25 |
July 2000 | THB0.87 | THB17.25 |
June 2000 | THB1.06 | THB21 |
May 2000 | THB1.09 | THB21.50 |
April 2000 | THB1.46 | THB28.75 |
March 2000 | THB1.40 | THB27.75 |
February 2000 | THB1.16 | THB23 |
January 2000 | THB1.91 | THB37.75 |
December 1999 | THB1.49 | THB29.50 |
November 1999 | THB1.25 | THB24.75 |
October 1999 | THB0.77 | THB15.25 |
September 1999 | THB0.62 | THB12.25 |
August 1999 | THB0.70 | THB13.75 |
July 1999 | THB0.91 | THB18 |
June 1999 | THB1.01 | THB20 |
May 1999 | THB0.56 | THB11 |
April 1999 | THB0.46 | THB9 |
March 1999 | THB0.50 | THB10 |
February 1999 | THB0.45 | THB9 |
January 1999 | THB0.50 | THB10 |
December 1998 | THB0.56 | THB11.25 |
November 1998 | THB0.47 | THB9.40 |
October 1998 | THB0.58 | THB11.50 |
September 1998 | THB0.54 | THB10.75 |
August 1998 | THB0.49 | THB9.70 |
July 1998 | THB0.58 | THB11.50 |
June 1998 | THB0.59 | THB11.75 |
May 1998 | THB0.60 | THB12 |
April 1998 | THB0.80 | THB16 |
March 1998 | THB0.93 | THB18.50 |
February 1998 | THB1.10 | THB22 |
January 1998 | THB0.86 | THB17.25 |
December 1997 | THB1.30 | THB26 |
November 1997 | THB1.58 | THB31.50 |
October 1997 | THB1.88 | THB37.50 |
September 1997 | THB2.23 | THB44.50 |
August 1997 | THB2.76 | THB55 |
July 1997 | THB3.51 | THB70 |
June 1997 | THB3.36 | THB67 |
May 1997 | THB3.43 | THB68.50 |
April 1997 | THB3.46 | THB69 |
March 1997 | THB3.30 | THB70 |
February 1997 | THB3.18 | THB67.50 |
January 1997 | THB3.51 | THB74.50 |
December 1996 | THB3.30 | THB70 |
November 1996 | THB3.54 | THB75 |
October 1996 | THB3.46 | THB73.50 |
September 1996 | THB4.03 | THB85.50 |
August 1996 | THB4.05 | THB86 |
SAMTEL.BK
Price: THB3.86
Dividend Yield: 0.02%
Forward Dividend Yield: 1.08%
Payout Ratio: 33.33%
Dividend Per Share: 0.04 THB
Earnings Per Share: 0.12 THB
P/E Ratio: 7.11
Exchange: SET
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 2.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3