Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 8.85
+0.05 (0.56%)
Nov 19, 2025, 3:36 PM ICT
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | 21,500 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.80 | 8.85 | 8.85 | - | 92,210 |
| Nov 17, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 39,911 |
| Nov 14, 2025 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | - | 53,512 |
| Nov 13, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 70,042 |
| Nov 12, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 40,840 |
| Nov 11, 2025 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 0.56% | 19,210 |
| Nov 10, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 10,749 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 1,911 |
| Nov 6, 2025 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | -0.56% | 141,421 |
| Nov 5, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 1.13% | 68,010 |
| Nov 4, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | - | 18,800 |
| Nov 3, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | - | 19,420 |
| Oct 31, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 7,518 |
| Oct 30, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | 8,915 |
| 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% | 58,313 |
| Oct 27, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 17,167 |
| Oct 24, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | 1.70% | 45,100 |
| Oct 22, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 91,000 |
| Oct 21, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 48,924 |
| 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 | - | 61,949 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 24,201 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 99,700 |
| Oct 14, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 166,608 |
| 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% | 46,601 |
| Oct 8, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 71,804 |
| 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 | - | 38,001 |
| Oct 2, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 64,056 |
| Oct 1, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 51,301 |
| Sep 30, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 40,101 |
| Sep 29, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 50,000 |
| 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 | - | 40,320 |
| Sep 23, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 129,692 |
| Sep 22, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 17,402 |
| Sep 19, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 140,717 |
| 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% | 112,522 |
| Sep 16, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 21,400 |
| Sep 15, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 56,902 |
| 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% | 18,001 |