Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 8.80
0.00 (0.00%)
Aug 22, 2025, 4:39 PM ICT
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.09 | 0.60% | 76,916 |
| Jul 24, 2025 | 8.45 | 8.50 | 8.35 | 8.40 | 8.04 | -0.59% | 161,680 |
| Jul 23, 2025 | 8.45 | 8.45 | 8.35 | 8.45 | 8.09 | 0.60% | 37,301 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.04 | -0.59% | 109,500 |
| Jul 21, 2025 | 8.40 | 8.60 | 8.40 | 8.45 | 8.09 | 1.20% | 196,000 |
| Jul 18, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 7.99 | - | 60,900 |
| Jul 17, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 7.99 | -0.60% | 85,801 |
| Jul 16, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.04 | 0.60% | 108,800 |
| Jul 15, 2025 | 8.35 | 8.40 | 8.30 | 8.35 | 7.99 | - | 75,451 |
| Jul 14, 2025 | 8.35 | 8.35 | 8.30 | 8.35 | 7.99 | - | 31,207 |
| Jul 11, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 7.99 | - | 23,002 |
| Jul 9, 2025 | 8.45 | 8.45 | 8.30 | 8.35 | 7.99 | -0.60% | 57,305 |
| Jul 8, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.04 | 1.20% | 37,602 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 7.94 | -0.60% | 25,220 |
| Jul 4, 2025 | 8.50 | 8.50 | 8.30 | 8.35 | 7.99 | -0.60% | 74,202 |
| Jul 3, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.04 | 1.20% | 18,801 |
| Jul 2, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 7.94 | -0.60% | 25,519 |
| Jul 1, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 7.99 | 0.60% | 47,521 |
| Jun 30, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 7.94 | -0.60% | 62,736 |
| Jun 27, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 7.99 | -1.18% | 99,164 |
| Jun 26, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.09 | 0.60% | 101,600 |
| Jun 25, 2025 | 8.55 | 8.55 | 8.35 | 8.40 | 8.04 | -0.59% | 6,156 |
| Jun 24, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.09 | 1.20% | 23,963 |
| Jun 23, 2025 | 8.35 | 8.35 | 8.30 | 8.35 | 7.99 | -1.18% | 71,375 |
| Jun 20, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.09 | 0.60% | 16,000 |
| Jun 19, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.04 | -1.18% | 49,901 |
| Jun 18, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.13 | - | 86,421 |
| Jun 17, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.13 | - | 900 |
| Jun 16, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.13 | - | 27,100 |
| Jun 13, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.13 | - | 97,224 |
| Jun 12, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.13 | - | 19,041 |
| Jun 11, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.13 | - | 18,667 |
| Jun 10, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.13 | -0.58% | 54,972 |