Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 4.900
-0.040 (-0.81%)
At close: Apr 10, 2026
Smothong Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | -0.81% | 1,518,878 |
| Apr 9, 2026 | 4.90 | 4.98 | 4.86 | 4.94 | 4.94 | - | 2,939,066 |
| Apr 8, 2026 | 4.84 | 4.98 | 4.84 | 4.94 | 4.94 | -0.40% | 4,172,502 |
| Apr 7, 2026 | 4.92 | 4.96 | 4.84 | 4.96 | 4.96 | 0.40% | 5,965,354 |
| Apr 3, 2026 | 5.05 | 5.05 | 4.90 | 4.94 | 4.94 | -1.20% | 4,333,937 |
| Apr 2, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 4,603,650 |
| Apr 1, 2026 | 5.00 | 5.05 | 4.88 | 4.98 | 4.98 | -0.40% | 9,287,911 |
| Mar 31, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 3,587,742 |
| Mar 30, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 4,787,942 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.00 | 5.05 | 5.05 | - | 8,939,766 |
| Mar 26, 2026 | 4.84 | 5.10 | 4.84 | 5.05 | 5.05 | 4.77% | 14,051,421 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.76 | 4.82 | 4.82 | -2.82% | 12,226,146 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.88 | 4.96 | 4.96 | - | 7,025,468 |
| Mar 23, 2026 | 5.05 | 5.10 | 4.94 | 4.96 | 4.96 | -0.40% | 5,473,732 |
| 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 |