Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 9.45
-0.05 (-0.53%)
Oct 8, 2026, 11:05 AM ICT
BKK:SMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | 7,605 |
| Oct 7, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | 165,500 |
| Oct 6, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | - | 17,910 |
| Oct 5, 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | - | 143,901 |
| Oct 2, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | 42,410 |
| Oct 1, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | 94,165 |
| Sep 30, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | 0.54% | 340,195 |
| Sep 29, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 299,347 |
| Sep 28, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | - | 178,320 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -0.53% | 245,310 |
| Sep 24, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | - | 108,201 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | - | 227,514 |
| Sep 22, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | 506,631 |
| Sep 21, 2026 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | -0.52% | 141,178 |
| Sep 18, 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | - | 60,700 |
| Sep 17, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | 37,452 |
| Sep 16, 2026 | 9.60 | 9.60 | 9.45 | 9.50 | 9.50 | -1.04% | 197,392 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 0.52% | 40,416 |
| Sep 14, 2026 | 9.60 | 9.65 | 9.55 | 9.55 | 9.55 | -0.52% | 86,240 |
| Sep 11, 2026 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | - | 149,013 |
| Sep 10, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 162,200 |
| Sep 9, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 84,526 |
| Sep 8, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 66,610 |
| Sep 7, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 83,415 |
| Sep 4, 2026 | 9.50 | 9.60 | 9.45 | 9.60 | 9.60 | 1.59% | 90,946 |
| Sep 3, 2026 | 9.50 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | 223,932 |
| Sep 2, 2026 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | - | 172,011 |
| Sep 1, 2026 | 9.60 | 9.65 | 9.45 | 9.50 | 9.50 | -1.55% | 381,758 |
| Aug 31, 2026 | 9.85 | 9.85 | 9.60 | 9.65 | 9.65 | -2.03% | 171,565 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 285,386 |
| Aug 27, 2026 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 130,421 |
| Aug 26, 2026 | 9.80 | 9.90 | 9.80 | 9.85 | 9.85 | 0.51% | 230,350 |
| Aug 25, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | - | 334,456 |
| Aug 24, 2026 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | -1.51% | 875,082 |
| Aug 21, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 9.95 | 0.97% | 879,532 |
| Aug 20, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 9.85 | 0.98% | 492,815 |
| Aug 19, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.76 | -0.97% | 340,953 |
| Aug 18, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 9.85 | -0.96% | 302,590 |
| Aug 17, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 9.95 | 1.96% | 345,956 |
| Aug 14, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 9.76 | -0.97% | 320,208 |
| Aug 13, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 9.85 | 4.57% | 1,255,884 |
| Aug 11, 2026 | 9.85 | 9.90 | 9.85 | 9.85 | 9.42 | - | 236,840 |
| Aug 10, 2026 | 9.80 | 9.90 | 9.80 | 9.85 | 9.42 | 0.51% | 202,605 |
| Aug 7, 2026 | 9.80 | 9.90 | 9.75 | 9.80 | 9.38 | -0.51% | 208,056 |
| Aug 6, 2026 | 9.85 | 9.85 | 9.75 | 9.85 | 9.42 | - | 131,013 |
| Aug 5, 2026 | 9.85 | 9.85 | 9.75 | 9.85 | 9.42 | - | 146,159 |
| Aug 4, 2026 | 9.80 | 9.90 | 9.75 | 9.85 | 9.42 | 1.03% | 565,427 |
| Aug 3, 2026 | 9.60 | 9.80 | 9.55 | 9.75 | 9.33 | 1.56% | 731,216 |
| Jul 31, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.18 | 0.52% | 118,710 |
| Jul 30, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.14 | -0.52% | 450,015 |