SMD Rise PCL (BKK:SMD100)
Thailand · Delayed Price · Currency is THB 1.640
+0.010 (0.61%)
Sep 3, 2026, 4:36 PM ICT
SMD Rise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -0.62% | 376,962 |
| Aug 25, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 293,857 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 616,117 |
| Aug 21, 2026 | 1.63 | 1.72 | 1.59 | 1.67 | 1.67 | 0.60% | 1,013,937 |
| Aug 20, 2026 | 1.64 | 1.69 | 1.61 | 1.66 | 1.66 | 1.84% | 544,346 |
| Aug 19, 2026 | 1.58 | 1.71 | 1.55 | 1.63 | 1.63 | 3.82% | 2,304,658 |
| Aug 18, 2026 | 1.52 | 1.77 | 1.49 | 1.57 | 1.57 | 4.67% | 5,348,442 |
| Aug 17, 2026 | 1.17 | 1.50 | 1.16 | 1.50 | 1.50 | 30.43% | 3,561,957 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 69,914 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 43,859 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 46,700 |
| 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 |