SMD Rise PCL (BKK:SMD100)
Thailand · Delayed Price · Currency is THB 2.000
-0.040 (-1.96%)
Feb 11, 2026, 10:16 AM ICT
SMD Rise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.00 | 2.06 | 1.98 | 2.04 | 2.04 | - | 408,503 |
| Feb 9, 2026 | 1.99 | 2.04 | 1.98 | 2.04 | 2.04 | 2.00% | 408,964 |
| Feb 6, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 161,782 |
| Feb 5, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -6.48% | 877,599 |
| Feb 4, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 168,811 |
| Feb 3, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 126,247 |
| Feb 2, 2026 | 2.20 | 2.24 | 2.18 | 2.20 | 2.20 | 0.92% | 138,638 |
| Jan 30, 2026 | 2.20 | 2.24 | 2.16 | 2.18 | 2.18 | -1.80% | 181,884 |
| Jan 29, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | - | 109,492 |
| Jan 28, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 111,677 |
| Jan 27, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | - | 94,880 |
| Jan 26, 2026 | 2.26 | 2.26 | 2.18 | 2.20 | 2.20 | -0.90% | 144,951 |
| Jan 23, 2026 | 2.24 | 2.28 | 2.18 | 2.22 | 2.22 | 1.83% | 108,690 |
| Jan 22, 2026 | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | -3.54% | 175,500 |
| Jan 21, 2026 | 2.28 | 2.28 | 2.18 | 2.26 | 2.26 | - | 234,261 |
| Jan 20, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | - | 100,255 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | - | 234,313 |
| Jan 16, 2026 | 2.28 | 2.32 | 2.24 | 2.26 | 2.26 | 0.89% | 252,850 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | - | 227,423 |
| Jan 14, 2026 | 2.26 | 2.32 | 2.22 | 2.24 | 2.24 | 0.90% | 303,466 |
| Jan 13, 2026 | 2.28 | 2.30 | 2.18 | 2.22 | 2.22 | -2.63% | 97,074 |
| Jan 12, 2026 | 2.30 | 2.30 | 2.16 | 2.28 | 2.28 | - | 140,678 |
| Jan 9, 2026 | 2.30 | 2.30 | 2.24 | 2.28 | 2.28 | 3.64% | 44,010 |
| Jan 8, 2026 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | -4.35% | 122,641 |
| Jan 7, 2026 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | - | 28,917 |
| Jan 6, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 50,849 |
| Jan 5, 2026 | 2.32 | 2.40 | 2.30 | 2.32 | 2.32 | -2.52% | 100,557 |
| Dec 30, 2025 | 2.38 | 2.38 | 2.30 | 2.38 | 2.38 | 3.48% | 60,968 |
| Dec 29, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -2.54% | 55,962 |
| Dec 26, 2025 | 2.38 | 2.40 | 2.34 | 2.36 | 2.36 | -0.84% | 44,447 |
| Dec 25, 2025 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -4.03% | 177,995 |
| Dec 24, 2025 | 2.64 | 2.66 | 2.40 | 2.48 | 2.48 | -6.06% | 318,887 |
| Dec 23, 2025 | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | -1.49% | 27,125 |
| Dec 22, 2025 | 2.66 | 2.68 | 2.60 | 2.68 | 2.68 | 0.75% | 73,402 |
| Dec 19, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 1.53% | 2,800 |
| Dec 18, 2025 | 2.64 | 2.70 | 2.60 | 2.62 | 2.62 | -1.50% | 64,578 |
| Dec 17, 2025 | 2.68 | 2.70 | 2.60 | 2.66 | 2.66 | -0.75% | 104,787 |
| Dec 16, 2025 | 2.64 | 2.68 | 2.60 | 2.68 | 2.68 | 1.52% | 192,523 |
| Dec 15, 2025 | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | 1.54% | 8,541 |
| Dec 12, 2025 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | -2.99% | 109,851 |
| Dec 11, 2025 | 2.74 | 2.74 | 2.66 | 2.68 | 2.68 | -2.19% | 73,758 |
| Dec 9, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 16,528 |
| Dec 8, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | - | 27,855 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.72 | 2.78 | 2.78 | -0.71% | 55,738 |
| Dec 3, 2025 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 4.48% | 17,002 |
| Dec 2, 2025 | 2.70 | 2.82 | 2.66 | 2.68 | 2.68 | -0.74% | 71,848 |
| Dec 1, 2025 | 2.76 | 2.86 | 2.70 | 2.70 | 2.70 | -2.17% | 52,114 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.72 | 2.76 | 2.76 | 1.47% | 13,160 |
| Nov 27, 2025 | 2.88 | 3.00 | 2.62 | 2.72 | 2.72 | -5.56% | 86,492 |
| Nov 26, 2025 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | 1.41% | 139,613 |