Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand · Delayed Price · Currency is THB 14.50
0.00 (0.00%)
At close: Aug 14, 2026
BKK:SMFG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |