Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 12.20
+0.10 (0.83%)
At close: Feb 10, 2026
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |