Super Micro Computer, Inc. (BKK:SMCI03)
Thailand · Delayed Price · Currency is THB 1.460
-0.070 (-4.58%)
At close: Mar 27, 2026
BKK:SMCI03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | - | -3.27% | 9,061 |
| Mar 26, 2026 | 1.56 | 1.58 | 1.48 | 1.53 | 1.53 | 2.00% | 157,321 |
| Mar 25, 2026 | 1.42 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 383,417 |
| Mar 24, 2026 | 1.34 | 1.44 | 1.27 | 1.43 | 1.43 | 10.85% | 791,477 |
| Mar 23, 2026 | 1.49 | 1.54 | 1.25 | 1.29 | 1.29 | -17.83% | 536,296 |
| Mar 20, 2026 | 1.99 | 2.00 | 1.55 | 1.57 | 1.57 | -21.50% | 68,972 |
| Mar 19, 2026 | 2.04 | 2.06 | 2.00 | 2.00 | 2.00 | -3.85% | 2,497 |
| Mar 18, 2026 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | 2.97% | 40,114 |
| Mar 17, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 101 |
| Mar 16, 2026 | 1.99 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 1,257 |
| Mar 13, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 264 |
| Mar 12, 2026 | 2.06 | 2.08 | 2.00 | 2.02 | 2.02 | -0.98% | 30,414 |
| Mar 11, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 1,410 |
| Mar 10, 2026 | 1.96 | 2.04 | 1.93 | 2.04 | 2.04 | 3.03% | 1,940 |
| Mar 9, 2026 | 2.02 | 2.06 | 1.95 | 1.98 | 1.98 | -3.88% | 436 |
| Mar 6, 2026 | 2.06 | 2.14 | 2.02 | 2.06 | 2.06 | - | 250 |