Skip to main content
logo
Super Micro Computer, Inc. (BKK:SMCI03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.640
+0.120 (4.76%)
At close: Aug 14, 2026

BKK:SMCI03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262.622.802.522.642.644.76%2,168,856
Aug 13, 20262.142.522.062.522.5220.00%4,336,888
Aug 11, 20262.122.202.082.102.10-1.87%807,986
Aug 10, 20262.082.141.972.142.145.94%939,810
Aug 7, 20261.982.041.942.022.021.00%346,716
Aug 6, 20262.102.101.992.002.00-5.66%671,050
Aug 5, 20261.962.141.952.122.128.72%3,190,877
Aug 4, 20261.881.951.841.951.952.63%340,043
Aug 3, 20261.921.951.831.901.90-1.04%558,248
Jul 31, 20261.771.991.771.921.928.47%2,078,462
Jul 30, 20261.761.771.731.771.77-15.71%217,593
Jul 27, 20262.122.121.982.102.10-1,339,625
Jul 24, 20262.082.202.042.102.10-1,812,393
Jul 23, 20262.102.181.932.102.105.00%4,061,936
Jul 22, 20262.022.041.652.002.0021.95%3,037,506
Jul 21, 20261.661.681.611.641.64-1.20%1,015,161
Jul 20, 20261.621.701.581.661.663.11%500,450
Jul 17, 20261.781.781.601.611.61-9.55%1,703,577
Jul 16, 20261.881.901.771.781.78-4.30%651,490
Jul 15, 20261.891.901.841.861.86-1.59%539,014
Jul 14, 20261.861.891.831.891.892.16%585,869
Jul 13, 20261.881.941.841.851.85-1.60%503,076
Jul 10, 20261.931.951.871.881.88-1.57%1,113,460
Jul 9, 20261.721.931.721.911.9111.70%748,190
Jul 8, 20261.781.801.701.711.71-3.93%487,333
Jul 7, 20261.811.861.781.781.78-4.81%692,607
Jul 6, 20261.841.871.811.871.871.08%103,494
Jul 3, 20261.861.941.771.851.85-1,132,411
Jul 2, 20261.941.961.821.851.85-4.64%1,559,758
Jul 1, 20261.911.991.891.941.941.57%1,881,345
Jun 30, 20262.302.341.861.911.91-11.57%3,524,692
Jun 29, 20262.082.182.042.162.164.85%701,154
Jun 26, 20262.222.242.022.062.06-7.21%631,911
Jun 25, 20262.282.282.122.222.22-2.63%2,630,691
Jun 24, 20262.242.302.202.282.282.70%2,261,534
Jun 23, 20262.102.422.082.222.225.71%6,919,842
Jun 22, 20262.062.101.992.102.103.96%475,149
Jun 19, 20261.892.101.872.022.026.88%2,201,549
Jun 18, 20261.881.941.861.891.89-3.08%2,791,479
Jun 17, 20262.022.021.911.951.95-3.47%1,202,074
Jun 16, 20262.102.102.002.022.02-2.88%1,159,547
Jun 15, 20262.062.121.942.082.080.97%1,528,420
Jun 12, 20261.992.141.882.062.06-0.96%3,591,197
Jun 11, 20262.382.381.922.082.08-14.75%2,389,036
Jun 10, 20262.942.962.422.442.44-17.01%1,654,785
Jun 9, 20262.882.962.802.942.944.26%1,295,339
Jun 8, 20262.982.982.702.822.82-5.37%4,124,545
Jun 5, 20262.863.142.862.982.983.47%2,596,577
Jun 4, 20263.243.382.882.882.88-10.56%4,859,736
Jun 2, 20262.943.242.903.223.228.05%5,847,440