BKK:SMFG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.60	13.80	13.50	13.80	13.80	1.47%	19,782
Nov 2, 2026	13.60	13.70	13.40	13.60	13.60	-2.16%	21,079
Oct 30, 2026	13.90	13.90	13.70	13.90	13.90	-	1,515
Oct 29, 2026	13.70	13.90	13.70	13.90	13.90	2.21%	2,713
Oct 28, 2026	13.70	13.70	13.50	13.60	13.60	-0.73%	1,159
Oct 27, 2026	13.60	13.70	13.60	13.70	13.70	1.48%	933
Oct 26, 2026	13.60	13.60	13.40	13.50	13.50	-0.74%	22,550
Oct 22, 2026	13.60	13.60	13.60	13.60	13.60	-1.45%	1,882
Oct 21, 2026	13.80	13.80	13.70	13.80	13.80	2.22%	11,870
Oct 20, 2026	13.70	13.70	13.50	13.50	13.50	-3.57%	13,951
Oct 19, 2026	13.60	14.00	13.60	14.00	14.00	1.45%	52,220
Oct 15, 2026	13.70	13.80	13.50	13.80	13.80	-1.43%	176,056
Oct 14, 2026	14.00	14.00	13.90	14.00	14.00	0.72%	21,414
Oct 12, 2026	13.90	13.90	13.70	13.90	13.90	-	2,388
Oct 9, 2026	14.00	14.00	13.90	13.90	13.90	-1.42%	10,620
Oct 8, 2026	14.10	14.20	14.00	14.10	14.10	-2.08%	22,597
Oct 7, 2026	14.60	14.60	14.40	14.40	14.40	-1.37%	7,666
Oct 6, 2026	14.50	14.70	14.40	14.60	14.60	1.39%	19,058
Oct 5, 2026	14.30	14.40	14.20	14.40	14.40	1.41%	585
Oct 2, 2026	14.30	14.30	14.10	14.20	14.20	-2.07%	26,568
Oct 1, 2026	14.50	14.50	14.30	14.50	14.50	-2.68%	8,901
Sep 30, 2026	14.50	14.90	14.50	14.90	14.90	4.20%	14,767
Sep 29, 2026	14.60	14.60	14.30	14.30	14.30	-3.68%	8,148
Sep 28, 2026	14.80	15.00	14.80	15.00	14.85	2.04%	3,943
Sep 25, 2026	14.60	14.70	14.50	14.70	14.55	2.80%	13,867
Sep 24, 2026	14.30	14.30	14.20	14.30	14.15	-3.38%	15,529
Sep 23, 2026	14.40	14.80	14.40	14.80	14.65	-	11,521
Sep 22, 2026	14.60	14.80	14.60	14.80	14.65	1.37%	618
Sep 21, 2026	14.50	14.70	14.50	14.60	14.45	0.69%	2,376
Sep 18, 2026	14.50	14.50	14.40	14.50	14.35	-2.03%	33,465
Sep 17, 2026	14.80	14.90	14.60	14.80	14.65	0.68%	29,712
Sep 16, 2026	14.90	14.90	14.70	14.70	14.55	-1.34%	4,296
Sep 15, 2026	14.90	14.90	14.70	14.90	14.75	-1.97%	41,183
Sep 14, 2026	15.00	15.30	15.00	15.20	15.04	1.33%	6,006
Sep 11, 2026	14.90	15.00	14.80	15.00	14.85	1.35%	27,338
Sep 10, 2026	14.80	14.90	14.80	14.80	14.65	0.68%	2,378
Sep 9, 2026	14.90	14.90	14.60	14.70	14.55	-1.34%	6,878
Sep 8, 2026	14.90	15.10	14.90	14.90	14.75	0.68%	79,350
Sep 7, 2026	14.90	14.90	14.70	14.80	14.65	-1.33%	7,018
Sep 4, 2026	14.90	15.00	14.80	15.00	14.85	1.35%	24,477
Sep 3, 2026	15.00	15.00	14.80	14.80	14.65	1.37%	49,986
Sep 2, 2026	14.60	14.60	14.50	14.60	14.45	-0.68%	18,356
Sep 1, 2026	14.60	14.70	14.60	14.70	14.55	0.68%	19,225
Aug 31, 2026	14.50	14.60	14.30	14.60	14.45	2.10%	23,135
Aug 28, 2026	14.10	14.30	14.10	14.30	14.15	2.14%	14,429
Aug 27, 2026	13.90	14.00	13.90	14.00	13.86	0.72%	3,927
Aug 26, 2026	13.90	14.00	13.90	13.90	13.76	1.46%	2,056
Aug 25, 2026	13.70	13.70	13.70	13.70	13.56	0.74%	671
Aug 24, 2026	13.60	13.70	13.60	13.60	13.46	-0.73%	995
Aug 21, 2026	13.70	13.70	13.60	13.70	13.56	0.74%	11,839