Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 9.90
+0.05 (0.51%)
Aug 27, 2026, 4:38 PM ICT
BKK:SMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.18 | 0.52% | 157,691 |
| Jul 24, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.14 | 0.53% | 117,688 |
| Jul 23, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.09 | - | 424,516 |
| Jul 22, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.09 | - | 193,806 |
| Jul 21, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.09 | 0.53% | 394,461 |
| Jul 20, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 9.04 | 0.53% | 286,376 |
| Jul 17, 2026 | 9.40 | 9.40 | 9.30 | 9.40 | 8.99 | - | 272,934 |
| Jul 16, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 8.99 | -0.53% | 57,882 |
| Jul 15, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.04 | 1.07% | 844,921 |
| Jul 14, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 8.95 | -0.53% | 172,930 |
| Jul 13, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 8.99 | - | 338,917 |
| Jul 10, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 8.99 | 1.08% | 356,093 |
| Jul 9, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 8.90 | 1.09% | 151,601 |
| Jul 8, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 8.80 | - | 690,019 |
| Jul 7, 2026 | 9.15 | 9.25 | 9.10 | 9.20 | 8.80 | 1.10% | 515,297 |
| Jul 6, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 8.71 | - | 194,821 |
| Jul 3, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 8.71 | -0.55% | 783,300 |
| Jul 2, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 8.75 | 1.10% | 230,100 |
| Jul 1, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 8.66 | - | 378,136 |
| Jun 30, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.66 | -0.55% | 135,931 |
| Jun 29, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 8.71 | - | 247,420 |
| Jun 26, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.71 | 0.55% | 167,700 |
| Jun 25, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 8.66 | -1.09% | 586,911 |
| Jun 24, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 8.75 | 1.10% | 182,901 |
| Jun 23, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.66 | -0.55% | 284,125 |
| Jun 22, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.71 | - | 441,019 |
| Jun 19, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.71 | 0.55% | 211,439 |
| Jun 18, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.66 | -0.55% | 97,630 |
| Jun 17, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.71 | 0.55% | 107,800 |
| Jun 16, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 8.66 | - | 426,601 |
| Jun 15, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.66 | -0.55% | 143,404 |