Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 4.060
-0.060 (-1.46%)
At close: May 22, 2026
Smothong Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.14 | 4.14 | 4.04 | 4.06 | 4.06 | -1.46% | 2,126,291 |
| May 21, 2026 | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -0.48% | 2,245,743 |
| May 20, 2026 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | -0.48% | 1,383,088 |
| May 19, 2026 | 4.26 | 4.28 | 4.14 | 4.16 | 4.16 | -2.35% | 2,676,933 |
| May 18, 2026 | 4.22 | 4.26 | 4.08 | 4.26 | 4.26 | 2.40% | 4,229,100 |
| May 15, 2026 | 4.28 | 4.34 | 4.06 | 4.16 | 4.16 | -5.45% | 9,690,775 |
| May 14, 2026 | 4.44 | 4.54 | 4.36 | 4.40 | 4.40 | -0.45% | 5,794,224 |
| May 13, 2026 | 4.74 | 4.76 | 4.42 | 4.42 | 4.42 | -6.75% | 7,429,422 |
| May 12, 2026 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | -0.84% | 3,559,217 |
| May 11, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.78 | -0.40% | 2,145,917 |
| May 8, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 4.80 | - | 3,946,448 |
| May 7, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 4.80 | - | 3,476,833 |
| May 6, 2026 | 4.94 | 5.05 | 4.92 | 5.00 | 4.80 | 1.63% | 3,729,118 |
| May 5, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.72 | -1.60% | 6,029,911 |
| Apr 30, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 4.80 | -0.99% | 2,994,890 |
| Apr 29, 2026 | 4.94 | 5.10 | 4.90 | 5.05 | 4.85 | 2.64% | 7,551,007 |
| Apr 28, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.72 | -0.81% | 1,164,164 |
| Apr 27, 2026 | 4.96 | 5.05 | 4.90 | 4.96 | 4.76 | - | 3,326,677 |
| Apr 24, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.76 | -0.80% | 1,429,075 |
| Apr 23, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 4.80 | 0.81% | 2,960,873 |
| Apr 22, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.76 | -0.40% | 2,114,550 |
| Apr 21, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 4.78 | 0.40% | 1,963,700 |
| Apr 20, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.76 | -0.80% | 3,277,760 |
| Apr 17, 2026 | 4.98 | 5.05 | 4.90 | 5.00 | 4.80 | 1.21% | 5,796,330 |
| Apr 16, 2026 | 4.92 | 4.98 | 4.90 | 4.94 | 4.74 | 0.82% | 2,210,141 |
| Apr 10, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.70 | -0.81% | 1,518,878 |
| Apr 9, 2026 | 4.90 | 4.98 | 4.86 | 4.94 | 4.74 | - | 2,939,066 |
| Apr 8, 2026 | 4.84 | 4.98 | 4.84 | 4.94 | 4.74 | -0.40% | 4,172,502 |
| Apr 7, 2026 | 4.92 | 4.96 | 4.84 | 4.96 | 4.76 | 0.40% | 5,965,354 |
| Apr 3, 2026 | 5.05 | 5.05 | 4.90 | 4.94 | 4.74 | -1.20% | 4,333,937 |
| Apr 2, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 4.80 | 0.40% | 4,603,650 |
| Apr 1, 2026 | 5.00 | 5.05 | 4.88 | 4.98 | 4.78 | -0.40% | 9,287,911 |
| Mar 31, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 4.80 | -1.96% | 3,587,742 |
| Mar 30, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 4.90 | 0.99% | 4,787,942 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.00 | 5.05 | 4.85 | - | 8,939,766 |
| Mar 26, 2026 | 4.84 | 5.10 | 4.84 | 5.05 | 4.85 | 4.77% | 14,051,420 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.76 | 4.82 | 4.63 | -2.82% | 12,226,140 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.88 | 4.96 | 4.76 | - | 7,025,468 |
| Mar 23, 2026 | 5.05 | 5.10 | 4.94 | 4.96 | 4.76 | -0.40% | 5,473,732 |
| Mar 20, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.78 | 0.40% | 8,073,253 |
| Mar 19, 2026 | 5.05 | 5.15 | 4.92 | 4.96 | 4.76 | 0.81% | 18,595,760 |
| Mar 18, 2026 | 4.82 | 5.10 | 4.82 | 4.92 | 4.72 | 2.93% | 22,402,870 |
| Mar 17, 2026 | 4.74 | 4.84 | 4.70 | 4.78 | 4.59 | 1.27% | 14,103,130 |
| Mar 16, 2026 | 4.68 | 4.86 | 4.66 | 4.72 | 4.53 | 2.61% | 23,790,200 |
| Mar 13, 2026 | 4.66 | 4.88 | 4.56 | 4.60 | 4.42 | 0.44% | 37,229,210 |
| Mar 12, 2026 | 4.16 | 4.68 | 4.16 | 4.58 | 4.40 | 10.63% | 38,562,030 |
| Mar 11, 2026 | 4.30 | 4.36 | 4.14 | 4.14 | 3.97 | -2.82% | 14,445,300 |
| Mar 10, 2026 | 4.22 | 4.28 | 4.12 | 4.26 | 4.09 | 1.91% | 9,301,534 |
| Mar 9, 2026 | 4.08 | 4.28 | 4.06 | 4.18 | 4.01 | 0.97% | 11,608,310 |
| Mar 6, 2026 | 4.22 | 4.26 | 4.12 | 4.14 | 3.97 | -0.48% | 18,262,570 |