Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 10.90
+0.30 (2.83%)
At close: Mar 25, 2026
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 2.83% | 251 |
| Mar 24, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | 1,613 |
| Mar 23, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -1.89% | 60,262 |
| Mar 20, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 2,012 |
| Mar 19, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 210 |
| Mar 18, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2.88% | 5,291 |
| Mar 17, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 3,027 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 414 |
| Mar 13, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 9,463 |
| Mar 12, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -3.77% | 35,158 |
| Mar 11, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 6,786 |
| Mar 10, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | 3,887 |
| Mar 9, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | -1.85% | 15,129 |
| Mar 6, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 14,099 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 6,619,846 |
| Mar 4, 2026 | 11.40 | 11.40 | 10.30 | 10.50 | 10.50 | -7.89% | 101,409 |
| Mar 2, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -4.20% | 101,399 |
| Feb 27, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 37,729 |
| Feb 26, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 2.61% | 24,339 |
| Feb 25, 2026 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | -2.54% | 170,480 |
| Feb 24, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -2.48% | 32,836 |
| Feb 23, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 4,432 |
| Feb 20, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | -3.97% | 22,309 |
| Feb 19, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 5.00% | 17,044 |
| Feb 18, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | 34,219 |
| Feb 17, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | - | 22,306 |
| Feb 16, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -4.07% | 32,809 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -3.91% | 53,434 |
| Feb 12, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 3.23% | 51,849 |
| Feb 11, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 5,579 |
| Feb 10, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 32,576 |
| Feb 9, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | 9,134 |
| Feb 6, 2026 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | 2.63% | 30,580 |
| Feb 5, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | - | 8,030 |
| Feb 4, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 82,559 |
| Feb 3, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | 2.75% | 103,588 |
| Feb 2, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -2.68% | 54,717 |
| Jan 30, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 1.82% | 49,850 |
| Jan 29, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 1.85% | 30,160 |
| Jan 28, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 16,541 |
| Jan 27, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 28,735 |
| Jan 26, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 8,799 |
| Jan 23, 2026 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | - | 40,510 |
| Jan 22, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 11,932 |
| Jan 21, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -3.60% | 9,831 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 4,310 |
| Jan 19, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 10,708 |
| Jan 16, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 37,783 |
| Jan 15, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 3.67% | 18,995 |
| Jan 14, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 1.87% | 61,668 |