Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 8.90
+0.10 (1.14%)
Last updated: Oct 22, 2025, 10:00 AM ICT
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 6,762 |
| Oct 28, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 1.16% | 7,222 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -0.57% | 65,307 |
| Oct 24, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -2.25% | 11,602 |
| Oct 22, 2025 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 1.14% | 3,644 |
| Oct 21, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 6,599 |
| Oct 20, 2025 | 8.70 | 8.85 | 8.65 | 8.80 | 8.80 | 2.92% | 9,539 |
| Oct 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | 207,683 |
| Oct 16, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.74% | 3,417 |
| Oct 15, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 2.99% | 7,970 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -1.18% | 49,565 |
| Oct 10, 2025 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -3.43% | 68,950 |
| Oct 9, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 1,639 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 67,985 |
| Oct 7, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | - | 11,407 |
| Oct 6, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | -1.68% | 29,231 |
| Oct 3, 2025 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | 6,525 |
| Oct 2, 2025 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 33,319 |
| Oct 1, 2025 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | -2.73% | 25,156 |
| Sep 30, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.23% | 61,427 |
| Sep 29, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -2.19% | 13,820 |
| Sep 26, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.02 | - | 15,651 |
| Sep 25, 2025 | 9.15 | 9.20 | 9.10 | 9.15 | 9.02 | 0.55% | 19,509 |
| Sep 24, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 8.97 | 0.55% | 2,626 |
| Sep 23, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | 8.92 | - | 19,066 |
| Sep 22, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 8.92 | - | 57,987 |
| Sep 19, 2025 | 8.90 | 9.10 | 8.85 | 9.05 | 8.92 | 1.69% | 107,162 |
| Sep 18, 2025 | 8.85 | 8.90 | 8.80 | 8.90 | 8.77 | 0.56% | 17,809 |
| Sep 17, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.73 | - | 9,199 |
| Sep 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | - | 947 |
| Sep 15, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.73 | - | 17,291 |
| Sep 12, 2025 | 8.85 | 8.85 | 8.80 | 8.85 | 8.73 | - | 5,803 |
| Sep 11, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.73 | -0.56% | 18,649 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.77 | 1.71% | 1,434 |
| Sep 9, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.63 | -1.13% | 2,933 |
| Sep 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | -0.56% | 549 |
| Sep 5, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.77 | - | 28,003 |
| Sep 4, 2025 | 8.75 | 8.95 | 8.75 | 8.90 | 8.77 | 2.89% | 62,148 |
| Sep 3, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.53 | -2.81% | 53,060 |
| Sep 2, 2025 | 8.90 | 8.95 | 8.90 | 8.90 | 8.77 | - | 3,432 |
| Sep 1, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.77 | -1.11% | 9,768 |
| Aug 29, 2025 | 8.95 | 9.00 | 8.85 | 9.00 | 8.87 | - | 936 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 8.87 | -0.55% | 4,648 |
| Aug 27, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 8.92 | 0.56% | 3,687 |
| Aug 26, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 8.87 | -0.55% | 1,298 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 8.92 | -0.55% | 20,372 |
| Aug 22, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 8.97 | 0.55% | 3,569 |
| Aug 21, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 8.92 | - | 52,841 |
| Aug 20, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | 8.92 | -0.55% | 1,586 |
| Aug 19, 2025 | 9.15 | 9.15 | 9.05 | 9.10 | 8.97 | -0.55% | 30,160 |