SMD Rise PCL (BKK:SMD100)
Thailand · Delayed Price · Currency is THB 1.140
-0.010 (-0.87%)
Aug 11, 2026, 10:57 AM ICT
SMD Rise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 182,932 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 6,801 |
| Aug 6, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 70,640 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 78,355 |
| Aug 4, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 279,734 |
| Aug 3, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 51,125 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 33,580 |
| Jul 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 63,145 |
| Jul 27, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 57,605 |
| Jul 24, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 38,555 |
| Jul 23, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 49,825 |
| Jul 22, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 79,242 |
| Jul 21, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 77,113 |
| 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 |