SMD Rise PCL (BKK:SMD100)
Thailand · Delayed Price · Currency is THB 1.560
+0.040 (2.63%)
Nov 9, 2026, 4:39 PM ICT
SMD Rise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 2.63% | 32,917 |
| Nov 6, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 8,314 |
| Nov 5, 2026 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | 4.79% | 62,502 |
| Nov 4, 2026 | 1.42 | 1.55 | 1.42 | 1.46 | 1.46 | 0.69% | 53,776 |
| Nov 3, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -6.45% | 72,977 |
| Nov 2, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.31% | 20,718 |
| Oct 30, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.77% | 84,321 |
| Oct 29, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 17,910 |
| Oct 28, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.94% | 69,610 |
| Oct 27, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 44,868 |
| Oct 26, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 62,258 |
| Oct 22, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 15,571 |
| Oct 21, 2026 | 1.54 | 1.59 | 1.50 | 1.55 | 1.55 | -0.64% | 197,234 |
| Oct 20, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -4.88% | 207,170 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 14,629 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 95,118 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 94,349 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 102,869 |
| Oct 9, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 136,290 |
| Oct 8, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 2,270 |
| Oct 7, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 112,050 |
| Oct 6, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 63,460 |
| Oct 5, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 100,720 |
| Oct 2, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 15,315 |
| Oct 1, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -0.61% | 140,850 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -6.25% | 472,351 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | 71,726 |
| Sep 28, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 179,093 |
| Sep 25, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 32,448 |
| Sep 24, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 60,678 |
| Sep 23, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 94,541 |
| Sep 22, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | - | 206,301 |
| Sep 21, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | - | 109,983 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 99,602 |
| Sep 17, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 1.72% | 138,014 |
| Sep 16, 2026 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 324,820 |
| Sep 15, 2026 | 1.77 | 1.81 | 1.76 | 1.76 | 1.76 | -0.56% | 598,831 |
| Sep 14, 2026 | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | 1.14% | 524,165 |
| Sep 11, 2026 | 1.70 | 1.82 | 1.68 | 1.75 | 1.75 | 2.34% | 1,894,776 |
| Sep 10, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 110,701 |
| Sep 9, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 137,166 |
| Sep 8, 2026 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | - | 442,785 |
| Sep 7, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 58,786 |
| Sep 4, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.83% | 260,756 |
| Sep 3, 2026 | 1.62 | 1.71 | 1.62 | 1.64 | 1.64 | 0.61% | 658,062 |
| Sep 2, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 109,056 |
| Sep 1, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | - | 230,009 |
| Aug 31, 2026 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 218,664 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.61 | 1.62 | 1.62 | -5.81% | 1,467,601 |
| Aug 27, 2026 | 1.61 | 1.89 | 1.60 | 1.72 | 1.72 | 6.83% | 5,362,958 |