Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 3.460
-0.020 (-0.57%)
At close: Sep 2, 2026
Smothong Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 1,396,300 |
| Aug 18, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -1.69% | 1,799,296 |
| Aug 17, 2026 | 3.52 | 3.60 | 3.38 | 3.54 | 3.54 | -5.85% | 4,736,498 |
| Aug 14, 2026 | 3.74 | 3.80 | 3.72 | 3.76 | 3.76 | - | 1,203,331 |
| Aug 13, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -1.05% | 1,085,912 |
| Aug 11, 2026 | 3.86 | 3.88 | 3.78 | 3.80 | 3.80 | -0.52% | 1,294,999 |
| Aug 10, 2026 | 3.88 | 3.90 | 3.80 | 3.82 | 3.82 | -2.05% | 1,879,500 |
| Aug 7, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 1,078,500 |
| Aug 6, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | - | 707,400 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 1,167,978 |
| Aug 4, 2026 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 1,004,100 |
| Aug 3, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 0.51% | 741,400 |
| Jul 31, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | - | 830,680 |
| Jul 30, 2026 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | -1.01% | 1,151,351 |
| Jul 27, 2026 | 4.02 | 4.02 | 3.94 | 3.96 | 3.96 | -1.49% | 1,432,408 |
| Jul 24, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 575,000 |
| Jul 23, 2026 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 0.50% | 2,423,131 |
| Jul 22, 2026 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | -0.99% | 3,075,018 |
| Jul 21, 2026 | 4.04 | 4.10 | 4.02 | 4.04 | 4.04 | - | 5,610,044 |
| Jul 20, 2026 | 3.96 | 4.04 | 3.92 | 4.04 | 4.04 | 2.54% | 3,000,856 |
| Jul 17, 2026 | 3.88 | 3.96 | 3.84 | 3.94 | 3.94 | 1.03% | 1,156,928 |
| Jul 16, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 1.56% | 1,369,502 |
| Jul 15, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 963,200 |
| Jul 14, 2026 | 3.82 | 3.86 | 3.76 | 3.82 | 3.82 | 0.53% | 1,396,960 |
| Jul 13, 2026 | 3.82 | 3.84 | 3.76 | 3.80 | 3.80 | - | 1,046,500 |
| Jul 10, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 1.06% | 1,014,515 |
| Jul 9, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.76 | 0.53% | 1,376,100 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.06% | 2,213,247 |
| Jul 7, 2026 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 661,060 |
| Jul 6, 2026 | 3.78 | 3.88 | 3.78 | 3.82 | 3.82 | 1.60% | 3,560,800 |
| Jul 3, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.53% | 890,300 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | - | 377,800 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.06% | 557,373 |
| Jun 30, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 594,121 |
| Jun 29, 2026 | 3.74 | 3.76 | 3.70 | 3.72 | 3.72 | - | 443,856 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -1.59% | 1,115,590 |
| Jun 25, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 1,329,800 |
| Jun 24, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 456,322 |
| Jun 23, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 519,390 |
| Jun 22, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | 0.53% | 652,404 |