Skip to main content
logo
Super Micro Computer, Inc. (BKK:SMCI03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.300
-0.280 (-10.85%)
At close: Oct 15, 2026

BKK:SMCI03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262.622.622.302.302.30-10.85%1,633,868
Oct 14, 20262.662.782.582.582.58-7.19%716,250
Oct 12, 20262.842.942.742.782.78-5.44%681,923
Oct 9, 20262.882.982.842.942.94-2.00%874,324
Oct 8, 20263.043.082.883.003.004.17%1,701,935
Oct 7, 20262.943.002.882.882.88-1.37%889,537
Oct 6, 20262.902.982.902.922.92-1.35%1,745,243
Oct 5, 20262.982.982.842.962.964.23%2,094,734
Oct 2, 20262.842.862.722.842.842.16%840,017
Oct 1, 20262.802.862.722.782.78-0.71%215,935
Sep 30, 20262.862.882.762.802.80-2.10%266,642
Sep 29, 20262.842.882.782.862.86-349,712
Sep 28, 20262.862.942.842.862.861.42%717,485
Sep 25, 20262.842.842.682.822.825.22%1,176,911
Sep 24, 20262.802.842.682.682.68-4.29%1,575,637
Sep 23, 20262.762.822.682.802.802.19%734,338
Sep 22, 20262.782.782.702.742.741.48%1,691,895
Sep 21, 20262.642.722.582.702.70-0.74%990,488
Sep 18, 20262.522.762.522.722.728.80%1,229,934
Sep 17, 20262.482.522.382.502.504.17%701,350
Sep 16, 20262.422.502.402.402.40-2.44%419,735
Sep 15, 20262.522.522.442.462.46-2.38%256,285
Sep 14, 20262.622.662.502.522.520.80%1,725,836
Sep 11, 20262.502.602.462.502.50-1.57%1,228,490
Sep 10, 20262.622.642.542.542.54-3.79%626,424
Sep 9, 20262.622.742.622.642.64-1,378,216
Sep 8, 20262.622.642.582.642.642.33%896,331
Sep 7, 20262.522.682.502.582.581.57%1,193,487
Sep 4, 20262.422.542.362.542.544.96%1,470,025
Sep 3, 20262.462.502.362.422.42-3,334,244
Sep 2, 20262.422.482.402.422.42-1,233,613
Sep 1, 20262.402.502.402.422.420.83%577,595
Aug 31, 20262.522.582.402.402.40-3.23%411,370
Aug 28, 20262.562.602.482.482.48-2.36%1,096,676
Aug 27, 20262.522.562.462.542.54-1,155,734
Aug 26, 20262.362.542.362.542.547.63%1,608,999
Aug 25, 20262.402.402.222.362.36-0.84%333,822
Aug 24, 20262.402.462.382.382.38-928,636
Aug 21, 20262.402.542.362.382.38-1.65%2,041,865
Aug 20, 20262.462.482.342.422.42-0.82%268,965
Aug 19, 20262.422.502.402.442.440.83%525,811
Aug 18, 20262.622.622.422.422.42-9.02%1,709,533
Aug 17, 20262.622.702.582.662.660.76%760,364
Aug 14, 20262.522.802.522.642.644.76%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, 20262.002.141.972.142.145.94%939,810
Aug 7, 20262.022.041.942.022.021.00%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