Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.808.808.658.708.70-0.57%6,762
Oct 28, 20258.908.908.758.758.751.16%7,222
Oct 27, 20258.858.858.658.658.65-0.57%65,307
Oct 24, 20258.758.758.658.708.70-2.25%11,602
Oct 22, 20258.958.958.808.908.901.14%3,644
Oct 21, 20258.808.908.808.808.80-6,599
Oct 20, 20258.708.858.658.808.802.92%9,539
Oct 17, 20258.558.558.558.558.55-2.29%207,683
Oct 16, 20258.708.758.708.758.751.74%3,417
Oct 15, 20258.558.608.508.608.602.99%7,970
Oct 14, 20258.458.458.308.358.35-1.18%49,565
Oct 10, 20258.658.658.458.458.45-3.43%68,950
Oct 9, 20258.808.808.758.758.75-0.57%1,639
Oct 8, 20258.908.908.808.808.80-67,985
Oct 7, 20258.808.808.758.808.80-11,407
Oct 6, 20258.758.858.758.808.80-1.68%29,231
Oct 3, 20259.009.008.858.958.950.56%6,525
Oct 2, 20258.908.958.808.908.90-33,319
Oct 1, 20258.958.958.858.908.90-2.73%25,156
Sep 30, 20258.959.158.959.159.152.23%61,427
Sep 29, 20258.908.958.908.958.95-2.19%13,820
Sep 26, 20259.209.209.159.159.02-15,651
Sep 25, 20259.159.209.109.159.020.55%19,509
Sep 24, 20259.009.109.009.108.970.55%2,626
Sep 23, 20259.059.109.059.058.92-19,066
Sep 22, 20259.009.059.009.058.92-57,987
Sep 19, 20258.909.108.859.058.921.69%107,162
Sep 18, 20258.858.908.808.908.770.56%17,809
Sep 17, 20258.758.858.758.858.73-9,199
Sep 16, 20258.858.858.858.858.73-947
Sep 15, 20258.808.858.808.858.73-17,291
Sep 12, 20258.858.858.808.858.73-5,803
Sep 11, 20258.858.908.808.858.73-0.56%18,649
Sep 10, 20258.808.908.808.908.771.71%1,434
Sep 9, 20258.758.758.708.758.63-1.13%2,933
Sep 8, 20258.858.858.858.858.73-0.56%549
Sep 5, 20258.808.908.808.908.77-28,003
Sep 4, 20258.758.958.758.908.772.89%62,148
Sep 3, 20258.758.758.608.658.53-2.81%53,060
Sep 2, 20258.908.958.908.908.77-3,432
Sep 1, 20258.908.908.808.908.77-1.11%9,768
Aug 29, 20258.959.008.859.008.87-936
Aug 28, 20259.009.008.909.008.87-0.55%4,648
Aug 27, 20259.009.058.959.058.920.56%3,687
Aug 26, 20259.009.059.009.008.87-0.55%1,298
Aug 25, 20259.159.159.059.058.92-0.55%20,372
Aug 22, 20259.009.109.009.108.970.55%3,569
Aug 21, 20259.009.059.009.058.92-52,841
Aug 20, 20259.059.109.059.058.92-0.55%1,586
Aug 19, 20259.159.159.059.108.97-0.55%30,160