Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 3.440
+0.020 (0.58%)
Last updated: Sep 22, 2026, 4:28 PM ICT
Smothong Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |