Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 8.95
+0.05 (0.56%)
At close: Oct 3, 2025
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.02 | -2.14% | 8,696 |
| Aug 15, 2025 | 9.15 | 9.40 | 9.15 | 9.35 | 9.22 | 4.47% | 47,640 |
| Aug 14, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | 8.82 | 3.47% | 70,965 |
| Aug 13, 2025 | 8.65 | 8.75 | 8.65 | 8.65 | 8.53 | 2.98% | 21,913 |
| Aug 8, 2025 | 8.50 | 8.55 | 8.40 | 8.40 | 8.28 | - | 22,906 |
| Aug 7, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.28 | 1.82% | 6,592 |
| Aug 6, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | 8.13 | - | 2,851 |
| Aug 5, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | 8.13 | 1.23% | 24,372 |
| Aug 4, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 8.04 | -2.40% | 31,821 |
| Aug 1, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.23 | -1.76% | 29,186 |
| Jul 31, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | 8.38 | 1.19% | 64,222 |
| Jul 30, 2025 | 8.40 | 8.50 | 8.40 | 8.40 | 8.28 | - | 6,910 |
| Jul 29, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.28 | -4.55% | 24,579 |