Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 4.020
+0.020 (0.50%)
Last updated: Jul 23, 2026, 4:29 PM ICT
Smothong Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | - | 1.50% | 1,841,431 |
| 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 |
| Jun 19, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | - | 856,317 |
| Jun 18, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 661,701 |
| Jun 17, 2026 | 3.72 | 3.88 | 3.72 | 3.82 | 3.82 | 2.69% | 2,489,019 |
| Jun 16, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | 1.09% | 309,948 |
| Jun 15, 2026 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -0.54% | 1,180,083 |
| Jun 12, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 1,307,652 |
| Jun 11, 2026 | 3.66 | 3.72 | 3.64 | 3.70 | 3.70 | 1.65% | 1,569,264 |
| Jun 10, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -2.67% | 1,487,000 |
| Jun 9, 2026 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -2.60% | 3,057,505 |
| Jun 8, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | -1.03% | 1,739,205 |
| Jun 5, 2026 | 3.98 | 3.98 | 3.86 | 3.88 | 3.88 | -2.02% | 3,698,298 |
| Jun 4, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | 1.02% | 1,924,745 |
| Jun 2, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -1.01% | 2,214,720 |
| May 29, 2026 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | 1.02% | 2,350,310 |
| May 28, 2026 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | 0.51% | 2,074,421 |
| May 27, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -2.99% | 2,668,342 |
| May 26, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.47% | 1,750,152 |
| May 25, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 1,340,235 |
| 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 |