Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 8.90
0.00 (0.00%)
Oct 29, 2025, 4:35 PM ICT
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | 101,511 |
| Oct 28, 2025 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 86,312 |
| Oct 27, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 18,520 |
| Oct 24, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | 1.70% | 45,900 |
| Oct 22, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 92,400 |
| Oct 21, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 49,424 |
| Oct 20, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 90,526 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 62,447 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 25,501 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 99,800 |
| Oct 14, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 170,108 |
| Oct 10, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 2,455,910 |
| Oct 9, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 46,901 |
| Oct 8, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 86,804 |
| Oct 7, 2025 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | - | 106,100 |
| Oct 6, 2025 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 50,629 |
| Oct 3, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 42,301 |
| Oct 2, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 64,856 |
| Oct 1, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 54,101 |
| Sep 30, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 46,100 |
| Sep 29, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 50,100 |
| Sep 26, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 38,807 |
| Sep 25, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 43,610 |
| Sep 24, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 40,420 |
| Sep 23, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 129,892 |
| Sep 22, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 22,402 |
| Sep 19, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 141,083 |
| Sep 18, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 176,910 |
| Sep 17, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 115,121 |
| Sep 16, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 21,600 |
| Sep 15, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 57,102 |
| Sep 12, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 29,320 |
| Sep 11, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 56,500 |
| Sep 10, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 21,900 |
| Sep 9, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 23,001 |
| Sep 8, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 15,889 |
| Sep 5, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 7,121 |
| Sep 4, 2025 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | - | 125,347 |
| Sep 3, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 217,400 |
| Sep 2, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.13% | 214,701 |
| Sep 1, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 156,540 |
| Aug 29, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 136,630 |
| Aug 28, 2025 | 8.85 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | 64,001 |
| Aug 27, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - | 135,307 |
| Aug 26, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | - | 108,039 |
| Aug 25, 2025 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | - | 207,393 |
| Aug 22, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | - | 146,588 |
| Aug 21, 2025 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | - | 94,001 |
| Aug 20, 2025 | 8.80 | 8.90 | 8.75 | 8.80 | 8.80 | -5.38% | 414,791 |
| Aug 19, 2025 | 9.20 | 9.35 | 9.20 | 9.30 | 8.90 | 0.54% | 339,815 |