Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 15.00
+0.20 (1.35%)
Last updated: Sep 4, 2026, 1:55 PM ICT
BKK:SMFG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 1.37% | 49,986 |
| Sep 2, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | 18,356 |
| Sep 1, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 19,225 |
| Aug 31, 2026 | 14.50 | 14.60 | 14.30 | 14.60 | 14.60 | 2.10% | 23,135 |
| Aug 28, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 2.14% | 14,429 |
| Aug 27, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 3,927 |
| Aug 26, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 1.46% | 2,056 |
| Aug 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 671 |
| Aug 24, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 995 |
| Aug 21, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 11,839 |
| Aug 20, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 31,537 |
| Aug 19, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -3.50% | 9,995 |
| Aug 18, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 11,235 |
| Aug 17, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 2,089 |
| Aug 14, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | - | 13,780 |
| Aug 13, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 4.32% | 8,991 |
| Aug 11, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 301 |
| Aug 10, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -2.80% | 54,619 |
| Aug 7, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 2,913 |
| Aug 6, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 8,581 |
| Aug 5, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 5,045 |
| Aug 4, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -2.10% | 14,113 |
| Aug 3, 2026 | 13.90 | 14.30 | 13.70 | 14.30 | 14.30 | -1.38% | 27,329 |
| Jul 31, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 5.84% | 11,422 |
| Jul 30, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -8.05% | 52,127 |
| Jul 27, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 4,960 |
| 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 |