BKK:SMFG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.70	14.80	14.70	14.80	14.80	-0.67%	43,561
Jul 23, 2026	15.00	15.10	14.80	14.90	14.90	0.68%	22,937
Jul 22, 2026	14.80	14.90	14.70	14.80	14.80	2.07%	12,426
Jul 21, 2026	14.20	14.50	14.20	14.50	14.50	3.57%	13,429
Jul 20, 2026	13.80	14.10	13.80	14.00	14.00	0.72%	3,535
Jul 17, 2026	13.90	14.10	13.70	13.90	13.90	-4.79%	54,212
Jul 16, 2026	14.80	14.80	14.50	14.60	14.60	-1.35%	4,359
Jul 15, 2026	14.60	14.80	14.50	14.80	14.80	2.07%	28,985
Jul 14, 2026	14.40	14.50	14.40	14.50	14.50	-	14,069
Jul 13, 2026	14.50	14.50	14.30	14.50	14.50	2.11%	18,816
Jul 10, 2026	14.20	14.20	14.10	14.20	14.20	0.71%	14,558
Jul 9, 2026	14.10	14.10	14.00	14.10	14.10	-	20,472
Jul 8, 2026	14.10	14.20	14.10	14.10	14.10	0.71%	11,981
Jul 7, 2026	14.30	14.30	14.00	14.00	14.00	-0.71%	12,694
Jul 6, 2026	13.90	14.10	13.90	14.10	14.10	1.44%	53,249
Jul 3, 2026	13.60	13.90	13.60	13.90	13.90	2.96%	37,888
Jul 2, 2026	13.70	13.70	13.40	13.50	13.50	1.50%	101,514
Jul 1, 2026	13.10	13.30	13.10	13.30	13.30	0.76%	44,780
Jun 30, 2026	13.10	13.30	13.00	13.20	13.20	0.76%	71,823
Jun 29, 2026	13.20	13.20	13.10	13.10	13.10	-0.76%	2,360
Jun 26, 2026	13.20	13.30	13.20	13.20	13.20	-	16,459
Jun 25, 2026	13.20	13.20	13.10	13.20	13.20	0.76%	1,302
Jun 24, 2026	13.10	13.20	13.10	13.10	13.10	-2.24%	7,476
Jun 23, 2026	13.50	13.50	13.20	13.40	13.40	-0.74%	24,552
Jun 22, 2026	13.40	13.60	13.40	13.50	13.50	0.75%	64,281
Jun 19, 2026	13.50	13.50	13.20	13.40	13.40	-3.60%	91,111
Jun 18, 2026	13.50	13.90	13.50	13.90	13.90	6.92%	42,986
Jun 17, 2026	13.30	13.40	13.00	13.00	13.00	-0.76%	13,367
Jun 16, 2026	13.20	13.20	13.00	13.10	13.10	-0.76%	3,432
Jun 15, 2026	13.50	13.50	13.20	13.20	13.20	-	88,856
Jun 12, 2026	13.10	13.20	13.10	13.20	13.20	2.33%	6,659
Jun 11, 2026	12.70	12.90	12.60	12.90	12.90	0.78%	6,521
Jun 10, 2026	13.00	13.10	12.80	12.80	12.80	-	15,487
Jun 9, 2026	12.80	12.80	12.70	12.80	12.80	1.59%	574
Jun 8, 2026	12.50	12.60	12.40	12.60	12.60	-1.56%	13,686
Jun 5, 2026	12.60	12.90	12.60	12.80	12.80	1.59%	22,947
Jun 4, 2026	12.40	12.60	12.40	12.60	12.60	3.28%	39,376
Jun 2, 2026	12.10	12.20	12.00	12.20	12.20	1.67%	8,402
May 29, 2026	12.10	12.20	12.00	12.00	12.00	-0.83%	9,316
May 28, 2026	12.20	12.20	12.00	12.10	12.10	-1.63%	5,721
May 27, 2026	12.30	12.40	12.20	12.30	12.30	-1.60%	34,418
May 26, 2026	12.40	12.60	12.40	12.50	12.50	1.63%	7,784
May 25, 2026	12.40	12.40	12.30	12.30	12.30	-0.81%	1,027
May 22, 2026	12.50	12.50	12.30	12.40	12.40	-0.80%	12,240
May 21, 2026	12.40	12.60	12.40	12.50	12.50	2.46%	58,328
May 20, 2026	12.10	12.30	12.10	12.20	12.20	0.83%	1,879
May 19, 2026	12.00	12.10	12.00	12.10	12.10	2.54%	6,472
May 18, 2026	11.80	11.90	11.80	11.80	11.80	0.85%	4,465
May 15, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	14,416
May 14, 2026	12.00	12.00	11.70	11.80	11.80	-3.28%	106,061