BKK:SMFG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.40	12.40	12.40	12.40	-	-	821
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
May 13, 2026	12.00	12.20	12.00	12.20	12.20	2.52%	59,168
May 12, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	38,709
May 11, 2026	11.50	11.80	11.50	11.80	11.80	2.61%	7,552
May 8, 2026	11.40	11.50	11.30	11.50	11.50	-3.36%	1,206
May 7, 2026	11.80	11.90	11.70	11.90	11.90	3.48%	20,507
May 6, 2026	11.50	11.50	11.30	11.50	11.50	0.88%	8,343
May 5, 2026	11.20	11.40	11.20	11.40	11.40	1.79%	2,730
Apr 30, 2026	11.20	11.30	11.20	11.20	11.20	-2.61%	7,022
Apr 29, 2026	11.60	11.60	11.40	11.50	11.50	-0.86%	3,831
Apr 28, 2026	11.30	11.60	11.30	11.60	11.60	5.45%	22,422
Apr 27, 2026	11.00	11.00	10.90	11.00	11.00	0.92%	19,640
Apr 24, 2026	10.90	11.00	10.80	10.90	10.90	-	8,503
Apr 23, 2026	10.90	10.90	10.70	10.90	10.90	-1.80%	10,939
Apr 22, 2026	11.10	11.10	10.90	11.10	11.10	0.91%	3,536
Apr 21, 2026	11.30	11.30	11.00	11.00	11.00	-2.65%	10,011
Apr 20, 2026	11.40	11.50	11.30	11.30	11.30	-0.88%	5,256
Apr 17, 2026	11.30	11.40	11.30	11.40	11.40	-	529
Apr 16, 2026	11.60	11.60	11.40	11.40	11.40	1.79%	10,991
Apr 10, 2026	11.40	11.40	11.20	11.20	11.20	-0.88%	2,839
Apr 9, 2026	11.40	11.40	11.20	11.30	11.30	-1.74%	1,180
Apr 8, 2026	11.30	11.50	11.30	11.50	11.50	2.68%	11,755
Apr 7, 2026	11.00	11.20	11.00	11.20	11.20	1.82%	2,507
Apr 3, 2026	11.00	11.00	11.00	11.00	11.00	-0.90%	1,664
Apr 2, 2026	11.10	11.10	11.00	11.10	11.10	-2.63%	14,466
Apr 1, 2026	11.20	11.40	11.10	11.40	11.40	9.62%	34,314
Mar 31, 2026	10.50	10.60	10.40	10.40	10.40	-	1,420
Mar 30, 2026	10.40	10.40	10.30	10.40	10.40	-1.68%	8,145
Mar 27, 2026	10.70	10.90	10.70	10.70	10.58	-	6,015
Mar 26, 2026	10.80	10.80	10.70	10.70	10.58	-1.83%	480
Mar 25, 2026	10.80	11.00	10.80	10.90	10.78	2.83%	251
Mar 24, 2026	10.50	10.60	10.50	10.60	10.48	1.92%	1,613
Mar 23, 2026	10.30	10.40	10.30	10.40	10.28	-1.89%	60,262
Mar 20, 2026	10.70	10.70	10.60	10.60	10.48	-0.93%	2,012
Mar 19, 2026	10.70	10.70	10.60	10.70	10.58	-	210
Mar 18, 2026	10.60	10.70	10.60	10.70	10.58	2.88%	5,291
Mar 17, 2026	10.40	10.50	10.30	10.40	10.28	-	3,027
Mar 16, 2026	10.40	10.40	10.40	10.40	10.28	-	414
Mar 13, 2026	10.30	10.40	10.20	10.40	10.28	1.96%	9,463
Mar 12, 2026	10.40	10.40	10.10	10.20	10.08	-3.77%	35,158
Mar 11, 2026	10.90	10.90	10.60	10.60	10.48	-0.93%	6,786
Mar 10, 2026	10.70	10.80	10.70	10.70	10.58	0.94%	3,887
Mar 9, 2026	10.10	10.60	10.10	10.60	10.48	-1.85%	15,129