Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 11.30
0.00 (0.00%)
At close: Jan 16, 2026
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 614 |
| Dec 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,831 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -2.88% | 13,315 |
| Dec 15, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 1,264 |
| Dec 12, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 3.03% | 305 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | -1.00% | 9,665 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 4,449 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 10,661 |
| Dec 4, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.51% | 10,835 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 2,081 |
| Dec 2, 2025 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 2.54% | 10,657 |
| Dec 1, 2025 | 9.90 | 10.00 | 9.75 | 9.85 | 9.85 | 1.55% | 70,270 |
| Nov 28, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 1.04% | 1,378 |
| Nov 27, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | 0.52% | 7,655 |
| Nov 26, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | 3.80% | 8,555 |
| Nov 25, 2025 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | - | 2,052 |
| Nov 24, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 7,736 |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Nov 20, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | 1.10% | 4,329 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -0.55% | 7,038 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.10 | 9.15 | 9.15 | -3.68% | 22,670 |
| Nov 17, 2025 | 9.40 | 9.60 | 9.35 | 9.50 | 9.50 | 4.40% | 110,555 |
| Nov 14, 2025 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 1.68% | 55,676 |
| Nov 13, 2025 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 2,136 |
| Nov 12, 2025 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 2.27% | 101,158 |
| Nov 11, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | - | 3,345 |
| Nov 10, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 25,149 |
| Nov 7, 2025 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 6,774 |
| Nov 6, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.89% | 15,911 |
| Nov 5, 2025 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | -1.70% | 13,390 |
| Nov 4, 2025 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | - | 972 |