Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 9.10
+0.05 (0.55%)
Jun 19, 2026, 12:00 PM ICT
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 97,630 |
| Jun 17, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 107,800 |
| Jun 16, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | - | 426,601 |
| Jun 15, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 143,404 |
| Jun 12, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 211,001 |
| Jun 11, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 62,800 |
| Jun 10, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 108,090 |
| Jun 9, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 47,200 |
| Jun 8, 2026 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | - | 517,202 |
| Jun 5, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 112,693 |
| Jun 4, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 149,017 |
| Jun 2, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 105,110 |
| May 29, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 181,101 |
| May 28, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 122,800 |
| May 27, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 50,310 |
| May 26, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 217,852 |
| May 25, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 269,722 |
| May 22, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 76,119 |
| May 21, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 355,880 |
| May 20, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 75,801 |
| May 19, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 78,203 |
| May 18, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 73,905 |
| May 15, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 45,500 |
| May 14, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 1.12% | 205,011 |
| May 13, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | 0.56% | 38,400 |
| May 12, 2026 | 8.85 | 8.95 | 8.85 | 8.90 | 8.90 | - | 29,000 |
| May 11, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 163,731 |
| May 8, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | - | 74,412 |
| May 7, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 76,600 |
| May 6, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 18,940 |
| May 5, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 84,500 |
| Apr 30, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | - | 66,300 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 54,600 |
| Apr 28, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | - | 37,314 |
| Apr 27, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | - | 304,124 |
| Apr 24, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 11,848 |
| Apr 23, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 188,028 |
| Apr 22, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 60,466 |
| Apr 21, 2026 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | - | 47,910 |
| Apr 20, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | - | 116,209 |
| Apr 17, 2026 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | - | 72,101 |
| Apr 16, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | - | 92,338 |
| Apr 10, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 122,411 |
| Apr 9, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 37,115 |
| Apr 8, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 100,846 |
| Apr 7, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 232,069 |
| Apr 3, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.00 | - | 123,801 |
| Apr 2, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.00 | - | 44,001 |
| Apr 1, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 9.00 | 1.09% | 106,295 |
| Mar 31, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 8.90 | 0.55% | 93,683 |