Smothong Group PCL (BKK:SMO)
Thailand · Delayed Price · Currency is THB 3.700
0.00 (0.00%)
At close: Jun 12, 2026
Smothong Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.70 | 3.74 | 3.70 | 3.72 | - | 0.54% | 120,138 |
| 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 |
| 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 |