Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 10.40
-1.00 (-8.77%)
Last updated: Mar 4, 2026, 2:53 PM ICT
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 54,536 |
| Jan 12, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 31,018 |
| Jan 9, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 12,421 |
| Jan 8, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 121,668 |
| Jan 7, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 64,157 |
| Jan 6, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 2.88% | 7,068,499 |
| Jan 5, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 2,683 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 187 |
| Dec 29, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 2,687 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 21 |
| Dec 25, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 6,001 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 5,831 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 1.00% | 1,635 |
| Dec 22, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 6,444 |
| Dec 19, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 3,011 |