Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 9.30
-0.10 (-1.06%)
At close: Mar 2, 2026
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | - | -1.06% | 238,604 |
| Feb 27, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | 61,600 |
| Feb 26, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - | 74,915 |
| Feb 25, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.07% | 281,125 |
| Feb 24, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -0.53% | 113,700 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | - | 253,312 |
| Feb 20, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | 214,909 |
| Feb 19, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | 1.08% | 360,704 |
| Feb 18, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | - | 291,117 |
| Feb 17, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - | 93,478 |
| Feb 16, 2026 | 9.15 | 9.25 | 9.05 | 9.25 | 9.25 | 1.65% | 382,700 |
| Feb 13, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | - | 90,867 |
| Feb 12, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 154,611 |
| Feb 11, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 38,100 |
| Feb 10, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 54,445 |
| Feb 9, 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | 0.55% | 186,227 |
| Feb 6, 2026 | 9.00 | 9.05 | 8.90 | 9.05 | 9.05 | - | 260,315 |
| Feb 5, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 4,821 |
| Feb 4, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 162,227 |
| Feb 3, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 87,244 |
| Feb 2, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 96,239 |
| Jan 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 161,325 |
| Jan 29, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 47,420 |
| Jan 28, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 112,320 |
| Jan 27, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 107,012 |
| Jan 26, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 82,813 |
| Jan 23, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 110,624 |
| Jan 22, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 54,800 |
| Jan 21, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 184,320 |
| Jan 20, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 99,000 |
| Jan 19, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 123,716 |
| Jan 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 41,909 |
| Jan 15, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 55,801 |
| Jan 14, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | - | 74,620 |
| Jan 13, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 130,113 |
| Jan 12, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 1.12% | 61,511 |
| Jan 9, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | - | 80,210 |
| Jan 8, 2026 | 8.85 | 8.95 | 8.80 | 8.95 | 8.95 | - | 62,702 |
| Jan 7, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.13% | 65,103 |
| Jan 6, 2026 | 8.85 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | 32,301 |
| Jan 5, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | - | 57,000 |
| Dec 30, 2025 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 51,509 |
| Dec 29, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | - | 208,000 |
| Dec 26, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | - | 122,226 |
| Dec 25, 2025 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - | 31,735 |
| Dec 24, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | - | 211,099 |
| Dec 23, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | - | 155,600 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 51,072 |
| Dec 19, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | - | 36,525 |
| Dec 18, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 74,953 |