BKK:SMFG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.70	13.80	13.70	13.80	-	2.22%	3,065
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
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