Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 4.980
-0.020 (-0.40%)
Last updated: Mar 23, 2026, 3:09 PM ICT
Smothong Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 8,073,253 |
| Mar 19, 2026 | 5.05 | 5.15 | 4.92 | 4.96 | 4.96 | 0.81% | 18,595,760 |
| Mar 18, 2026 | 4.82 | 5.10 | 4.82 | 4.92 | 4.92 | 2.93% | 22,402,870 |
| Mar 17, 2026 | 4.74 | 4.84 | 4.70 | 4.78 | 4.78 | 1.27% | 14,103,130 |
| Mar 16, 2026 | 4.68 | 4.86 | 4.66 | 4.72 | 4.72 | 2.61% | 23,790,200 |
| Mar 13, 2026 | 4.66 | 4.88 | 4.56 | 4.60 | 4.60 | 0.44% | 37,229,210 |
| Mar 12, 2026 | 4.16 | 4.68 | 4.16 | 4.58 | 4.58 | 10.63% | 38,562,030 |
| Mar 11, 2026 | 4.30 | 4.36 | 4.14 | 4.14 | 4.14 | -2.82% | 14,445,300 |
| Mar 10, 2026 | 4.22 | 4.28 | 4.12 | 4.26 | 4.26 | 1.91% | 9,301,534 |
| Mar 9, 2026 | 4.08 | 4.28 | 4.06 | 4.18 | 4.18 | 0.97% | 11,608,310 |
| Mar 6, 2026 | 4.22 | 4.26 | 4.12 | 4.14 | 4.14 | -0.48% | 18,262,570 |
| Mar 5, 2026 | 3.82 | 4.32 | 3.80 | 4.16 | 4.16 | 10.05% | 34,290,450 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.68 | 3.78 | 3.78 | - | 5,354,902 |
| Mar 2, 2026 | 3.72 | 3.86 | 3.70 | 3.78 | 3.78 | -0.53% | 5,895,457 |
| Feb 27, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -2.06% | 5,724,905 |
| Feb 26, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 3,928,807 |
| Feb 25, 2026 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | 1.60% | 4,091,549 |
| Feb 24, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 731,896 |
| Feb 23, 2026 | 3.78 | 3.80 | 3.70 | 3.72 | 3.72 | -0.53% | 1,883,371 |
| Feb 20, 2026 | 3.82 | 3.84 | 3.72 | 3.74 | 3.74 | -2.60% | 4,156,640 |
| Feb 19, 2026 | 3.82 | 3.92 | 3.82 | 3.84 | 3.84 | 0.52% | 4,076,517 |
| Feb 18, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | - | 2,950,606 |
| Feb 17, 2026 | 3.86 | 3.88 | 3.76 | 3.82 | 3.82 | - | 4,845,316 |
| Feb 16, 2026 | 3.62 | 3.86 | 3.62 | 3.82 | 3.82 | 6.11% | 7,890,501 |
| Feb 13, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 1,058,210 |
| Feb 12, 2026 | 3.56 | 3.64 | 3.54 | 3.62 | 3.62 | 2.26% | 2,658,753 |
| Feb 11, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 1,103,031 |
| Feb 10, 2026 | 3.58 | 3.64 | 3.54 | 3.56 | 3.56 | -0.56% | 2,427,349 |
| Feb 9, 2026 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 2,053,026 |
| Feb 6, 2026 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | 0.57% | 859,400 |
| Feb 5, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 733,348 |
| Feb 4, 2026 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 1,005,855 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 1,084,433 |
| Feb 2, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 703,933 |
| Jan 30, 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 3.52 | - | 836,506 |
| Jan 29, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 728,805 |
| Jan 28, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 573,213 |
| Jan 27, 2026 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | 1.71% | 1,212,821 |
| Jan 26, 2026 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 810,466 |
| Jan 23, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | - | 480,817 |
| Jan 22, 2026 | 3.58 | 3.62 | 3.52 | 3.52 | 3.52 | -1.12% | 1,382,529 |
| Jan 21, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 2,188,210 |
| Jan 20, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | 2.87% | 1,678,079 |
| Jan 19, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 866,091 |
| Jan 16, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 539,621 |
| Jan 15, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 983,482 |
| Jan 14, 2026 | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 708,096 |
| Jan 13, 2026 | 3.46 | 3.48 | 3.32 | 3.34 | 3.34 | -2.91% | 2,254,541 |
| Jan 12, 2026 | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -2.27% | 1,679,155 |
| Jan 9, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | - | 1,255,305 |