SMD Rise PCL (BKK:SMD100)
Thailand · Delayed Price · Currency is THB 1.890
+0.030 (1.61%)
Mar 18, 2026, 4:38 PM ICT
SMD Rise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.87 | 1.89 | 1.80 | 1.89 | 1.89 | 1.61% | 344,515 |
| Mar 17, 2026 | 1.88 | 1.90 | 1.81 | 1.86 | 1.86 | -1.06% | 344,679 |
| Mar 16, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 161,041 |
| Mar 13, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 153,780 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | 1.63% | 196,564 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 147,721 |
| Mar 10, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 217,921 |
| Mar 9, 2026 | 1.82 | 1.89 | 1.79 | 1.83 | 1.83 | 0.55% | 125,699 |
| Mar 6, 2026 | 1.75 | 1.89 | 1.75 | 1.82 | 1.82 | -1.09% | 71,360 |
| Mar 5, 2026 | 1.69 | 1.89 | 1.64 | 1.84 | 1.84 | 11.52% | 351,476 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.61 | 1.65 | 1.65 | -8.33% | 383,308 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 649,645 |
| Feb 27, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 653,575 |
| Feb 26, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 403,924 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -1.54% | 1,237,187 |
| Feb 24, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 561,827 |
| Feb 23, 2026 | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | -1.01% | 888,852 |
| Feb 20, 2026 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | -0.50% | 1,200,795 |
| Feb 19, 2026 | 2.04 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 3,284,166 |
| Feb 18, 2026 | 2.00 | 2.06 | 1.95 | 2.04 | 2.04 | 2.00% | 1,572,828 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 771,215 |
| Feb 16, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 679,334 |
| Feb 13, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | - | 735,779 |
| Feb 12, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 1.00% | 468,022 |
| Feb 11, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 332,707 |
| 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 |