SAMTEL_SAMART TELCOMS - Price History

Monthly price history for SAMTEL.BK (SAMTEL_SAMART TELCOMS)

DateAdjusted priceReal 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

52 week price:
2.42
5.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
9.85%

Forward Dividend Yield: 1.08%

Payout Ratio: 33.33%

Payout Ratio Range:
10.53%
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

Links: