Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 9.00
+0.05 (0.56%)
Oct 8, 2025, 4:39 PM ICT
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 1,900 |
| 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 |
| Aug 18, 2025 | 9.25 | 9.30 | 9.20 | 9.25 | 8.85 | 0.54% | 323,001 |
| Aug 15, 2025 | 9.30 | 9.35 | 9.15 | 9.20 | 8.80 | -1.08% | 317,423 |
| Aug 14, 2025 | 9.25 | 9.40 | 9.25 | 9.30 | 8.90 | 0.54% | 180,678 |
| Aug 13, 2025 | 9.30 | 9.40 | 9.25 | 9.25 | 8.85 | 0.54% | 361,379 |
| Aug 8, 2025 | 8.80 | 9.25 | 8.80 | 9.20 | 8.80 | 7.60% | 728,088 |
| Aug 7, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.18 | - | 40,702 |
| Aug 6, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.18 | 1.18% | 41,000 |
| Aug 5, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.09 | -0.59% | 59,800 |
| Aug 4, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.13 | - | 42,100 |
| Aug 1, 2025 | 8.55 | 8.65 | 8.50 | 8.50 | 8.13 | - | 90,219 |
| Jul 31, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.13 | 0.59% | 88,230 |
| Jul 30, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.09 | 0.60% | 38,300 |
| Jul 29, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.04 | -0.59% | 40,800 |