SMD Rise PCL (BKK:SMD100)
Thailand · Delayed Price · Currency is THB 1.160
-0.020 (-1.69%)
Jul 21, 2026, 4:36 PM ICT
SMD Rise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | - | -1.69% | 13,112 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 124,971 |
| Jul 17, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 52,225 |
| Jul 16, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 287,309 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 60,011 |
| Jul 14, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 60,313 |
| Jul 13, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | - | 216,076 |
| Jul 10, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 69,412 |
| Jul 9, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 92,617 |
| Jul 8, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 134,617 |
| Jul 7, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 274,400 |
| Jul 6, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 139,897 |
| Jul 3, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 656,434 |
| Jul 2, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 44,252 |
| Jul 1, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 338,028 |
| Jun 30, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 79,392 |
| Jun 29, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 731,641 |
| Jun 26, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 357,554 |
| Jun 25, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 121,721 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 251,191 |
| Jun 23, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 249,116 |
| Jun 22, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | - | 96,609 |
| Jun 19, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 194,223 |
| Jun 18, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 99,240 |
| Jun 17, 2026 | 1.14 | 1.14 | 1.04 | 1.11 | 1.11 | -1.77% | 238,398 |
| Jun 16, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 592,936 |
| Jun 15, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 537,920 |
| Jun 12, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 151,287 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 209,204 |
| Jun 10, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 89,273 |
| Jun 9, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 97,577 |
| Jun 8, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | - | 86,303 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -3.25% | 1,062,774 |
| Jun 4, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 434,853 |
| Jun 2, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | - | 315,576 |
| May 29, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -2.34% | 164,376 |
| May 28, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 697,551 |
| May 27, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -2.26% | 490,814 |
| May 26, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 168,552 |
| May 25, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | - | 170,510 |
| May 22, 2026 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 409,103 |
| May 21, 2026 | 1.35 | 1.42 | 1.31 | 1.32 | 1.32 | -5.04% | 716,576 |
| May 20, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.79% | 309,549 |
| May 19, 2026 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -3.31% | 160,317 |
| May 18, 2026 | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | -5.03% | 674,414 |
| May 15, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 23,733 |
| May 14, 2026 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | - | 136,967 |
| May 13, 2026 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | -0.63% | 19,507 |
| May 12, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 54,744 |
| May 11, 2026 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | - | 231,564 |