Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 2.820
+0.120 (4.44%)
At close: Nov 2, 2026
Smothong Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.72 | 2.98 | 2.72 | 2.82 | 2.82 | 4.44% | 3,347,988 |
| Oct 30, 2026 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -2.17% | 2,010,728 |
| Oct 29, 2026 | 2.86 | 2.86 | 2.74 | 2.76 | 2.76 | -2.82% | 1,008,495 |
| Oct 28, 2026 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | - | 350,601 |
| Oct 27, 2026 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 1,164,001 |
| Oct 26, 2026 | 2.98 | 3.00 | 2.86 | 2.86 | 2.86 | -3.38% | 1,650,401 |
| Oct 22, 2026 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | 0.68% | 630,800 |
| Oct 21, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 631,145 |
| Oct 20, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.33% | 1,777,353 |
| Oct 19, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 1,750,275 |
| Oct 15, 2026 | 3.08 | 3.14 | 3.02 | 3.04 | 3.04 | -1.30% | 1,734,619 |
| Oct 14, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 303,300 |
| Oct 12, 2026 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 1.32% | 670,487 |
| Oct 9, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 773,509 |
| Oct 8, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.94% | 1,170,338 |
| Oct 7, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 2,566,239 |
| Oct 6, 2026 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | -2.44% | 2,511,058 |
| Oct 5, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | 0.61% | 431,833 |
| Oct 2, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 636,500 |
| Oct 1, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 1,017,030 |
| Sep 30, 2026 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 1,550,165 |
| Sep 29, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 458,391 |
| Sep 28, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 461,900 |
| Sep 25, 2026 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 352,678 |
| Sep 24, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 565,111 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | - | 113,300 |
| Sep 22, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 298,200 |
| Sep 21, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 310,775 |
| Sep 18, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | 0.58% | 378,901 |
| Sep 17, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | 0.59% | 365,235 |
| Sep 16, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | 840,699 |
| Sep 15, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | - | 346,627 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 497,601 |
| Sep 11, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 665,800 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 341,037 |
| Sep 9, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 501,200 |
| Sep 8, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 780,274 |
| Sep 7, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 235,511 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 463,970 |
| Sep 3, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 188,523 |
| Sep 2, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 616,900 |
| Sep 1, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | - | 446,904 |
| Aug 31, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 164,200 |
| Aug 28, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 233,350 |
| Aug 27, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 131,710 |
| Aug 26, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 419,900 |
| Aug 25, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -1.14% | 1,118,224 |
| Aug 24, 2026 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -0.56% | 601,303 |
| Aug 21, 2026 | 3.52 | 3.58 | 3.48 | 3.54 | 3.54 | 1.14% | 846,359 |
| Aug 20, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 1.16% | 1,185,305 |