Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 8.85
0.00 (0.00%)
At close: Sep 12, 2025
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.85 | 8.85 | 8.80 | 8.85 | - | - | 5,803 |
| Sep 11, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | - | -0.56% | 18,649 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | - | 1.71% | 1,434 |
| Sep 9, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | - | -1.13% | 2,933 |
| Sep 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.56% | 549 |
| Sep 5, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | - | - | 28,003 |
| Sep 4, 2025 | 8.75 | 8.95 | 8.75 | 8.90 | - | 2.89% | 62,148 |
| Sep 3, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | - | -2.81% | 53,060 |
| Sep 2, 2025 | 8.90 | 8.95 | 8.90 | 8.90 | - | - | 3,432 |
| Sep 1, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | - | -1.11% | 9,768 |
| Aug 29, 2025 | 8.95 | 9.00 | 8.85 | 9.00 | - | - | 936 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | - | -0.55% | 4,648 |
| Aug 27, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | - | 0.56% | 3,687 |
| Aug 26, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | - | -0.55% | 1,298 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | - | -0.55% | 20,372 |
| Aug 22, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | - | 0.55% | 3,569 |
| Aug 21, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | - | - | 52,841 |
| Aug 20, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | - | -0.55% | 1,586 |
| Aug 19, 2025 | 9.15 | 9.15 | 9.05 | 9.10 | - | -0.55% | 30,160 |
| Aug 18, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | - | -2.14% | 8,696 |
| Aug 15, 2025 | 9.15 | 9.40 | 9.15 | 9.35 | - | 4.47% | 47,640 |
| Aug 14, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | - | 3.47% | 70,965 |
| Aug 13, 2025 | 8.65 | 8.75 | 8.65 | 8.65 | - | 2.98% | 21,913 |
| Aug 8, 2025 | 8.50 | 8.55 | 8.40 | 8.40 | - | - | 22,906 |
| Aug 7, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | - | 1.82% | 6,530 |
| Aug 6, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | - | - | 2,851 |
| Aug 5, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | - | 1.23% | 24,372 |
| Aug 4, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | - | -2.40% | 31,821 |
| Aug 1, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | - | -1.76% | 29,126 |
| Jul 31, 2025 | 8.45 | 8.50 | 8.40 | 8.50 | - | 1.19% | 64,222 |
| Jul 30, 2025 | 8.40 | 8.50 | 8.40 | 8.40 | - | - | 6,910 |
| Jul 29, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | - | -4.55% | 24,579 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | - | -1.68% | 5,190 |
| Jul 24, 2025 | 8.70 | 8.95 | 8.70 | 8.95 | - | 7.19% | 71,828 |
| Jul 23, 2025 | 8.40 | 8.45 | 8.35 | 8.35 | - | 5.03% | 55,714 |
| Jul 22, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | - | 0.63% | 7,625 |
| Jul 21, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | - | 0.64% | 6,140 |
| Jul 18, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | - | -0.63% | 17,074 |
| Jul 17, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | - | 0.64% | 7,596 |
| Jul 16, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | - | -2.48% | 86,111 |
| Jul 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | 9,784 |
| Jul 14, 2025 | 8.05 | 8.05 | 7.95 | 8.05 | - | -1.23% | 11,774 |
| Jul 11, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | - | 1.24% | 1,920 |
| Jul 9, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | - | 1.26% | 5,868 |
| Jul 8, 2025 | 8.00 | 8.05 | 7.95 | 7.95 | - | -2.45% | 37,648 |
| Jul 7, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | - | -1.81% | 82,857 |
| Jul 4, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | - | 1.22% | 1,183 |
| Jul 3, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | - | - | 572 |
| Jul 2, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | - | 0.61% | 1,045 |
| Jul 1, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | - | - | 14,391 |