Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 3.520
0.00 (0.00%)
At close: Dec 3, 2025
Smothong Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.54 | 3.58 | 3.52 | 3.52 | 3.52 | - | 3,867,985 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 4,998,435 |
| Dec 1, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 2,045,697 |
| Nov 28, 2025 | 3.68 | 3.74 | 3.60 | 3.62 | 3.62 | -1.09% | 3,807,003 |
| Nov 27, 2025 | 3.64 | 3.72 | 3.62 | 3.66 | 3.66 | 1.10% | 4,617,625 |
| Nov 26, 2025 | 3.82 | 3.82 | 3.62 | 3.62 | 3.62 | -4.74% | 5,507,308 |
| Nov 25, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -3.06% | 4,639,268 |
| Nov 24, 2025 | 3.96 | 4.00 | 3.92 | 3.92 | 3.77 | -0.51% | 12,580,100 |
| Nov 21, 2025 | 3.94 | 4.00 | 3.92 | 3.94 | 3.79 | - | 10,261,860 |
| Nov 20, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.79 | -0.51% | 7,510,526 |
| Nov 19, 2025 | 4.02 | 4.04 | 3.94 | 3.96 | 3.81 | -1.49% | 9,716,423 |
| Nov 18, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 3.87 | -0.50% | 10,160,230 |
| Nov 17, 2025 | 4.02 | 4.08 | 3.96 | 4.04 | 3.89 | 1.00% | 19,352,140 |
| Nov 14, 2025 | 3.96 | 4.02 | 3.94 | 4.00 | 3.85 | - | 14,839,320 |
| Nov 13, 2025 | 3.96 | 4.02 | 3.90 | 4.00 | 3.85 | 3.09% | 32,729,210 |
| Nov 12, 2025 | 4.20 | 4.24 | 3.82 | 3.88 | 3.73 | -6.28% | 42,408,430 |
| Nov 11, 2025 | 4.26 | 4.40 | 4.10 | 4.14 | 3.98 | 0.98% | 79,448,110 |