SMD Rise PCL (BKK:SMD100)
Thailand · Delayed Price · Currency is THB 1.070
-0.020 (-1.83%)
Jun 24, 2026, 4:38 PM ICT
SMD Rise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | 2.09% | 489,050 |
| May 7, 2026 | 1.64 | 1.65 | 1.59 | 1.61 | 1.55 | -1.83% | 415,047 |
| May 6, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.58 | - | 157,616 |
| May 5, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.58 | 1.23% | 377,445 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.56 | -0.61% | 76,814 |
| Apr 29, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.57 | - | 147,148 |
| Apr 28, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.57 | 1.88% | 227,520 |
| Apr 27, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.54 | 1.27% | 438,446 |
| Apr 24, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.52 | -0.63% | 101,620 |
| Apr 23, 2026 | 1.60 | 1.69 | 1.57 | 1.59 | 1.53 | -0.63% | 567,510 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.54 | 0.63% | 49,071 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.53 | -0.63% | 81,345 |
| Apr 20, 2026 | 1.60 | 1.65 | 1.57 | 1.60 | 1.54 | - | 610,010 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.54 | -1.84% | 316,745 |
| Apr 16, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.57 | 1.88% | 43,253 |
| Apr 10, 2026 | 1.64 | 1.66 | 1.60 | 1.60 | 1.54 | -1.23% | 150,477 |
| Apr 9, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.56 | -1.82% | 104,126 |
| Apr 8, 2026 | 1.64 | 1.66 | 1.61 | 1.65 | 1.59 | - | 118,679 |
| Apr 7, 2026 | 1.71 | 1.72 | 1.60 | 1.65 | 1.59 | -2.94% | 823,108 |
| Apr 3, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.63 | -0.58% | 123,012 |