Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand · Delayed Price · Currency is THB 8.95
-0.05 (-0.56%)
May 7, 2026, 1:56 PM ICT
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | - | -0.56% | 55,100 |
| 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 | -3.23% | 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 |
| Mar 30, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 8.85 | - | 46,604 |
| Mar 27, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 8.85 | 0.55% | 29,801 |
| Mar 26, 2026 | 9.15 | 9.20 | 9.00 | 9.10 | 8.81 | -0.55% | 234,900 |
| Mar 25, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 8.85 | 0.55% | 76,616 |
| Mar 24, 2026 | 9.05 | 9.15 | 9.05 | 9.10 | 8.81 | - | 79,766 |
| Mar 23, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 8.81 | -0.55% | 302,402 |
| Mar 20, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 8.85 | -0.54% | 121,101 |
| Mar 19, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 8.90 | 0.55% | 30,807 |
| Mar 18, 2026 | 9.15 | 9.25 | 9.15 | 9.15 | 8.85 | - | 38,710 |
| Mar 17, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 8.85 | - | 77,271 |
| Mar 16, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 8.85 | - | 16,727 |
| Mar 13, 2026 | 9.15 | 9.20 | 9.10 | 9.15 | 8.85 | - | 64,188 |
| Mar 12, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 8.85 | - | 53,078 |
| Mar 11, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 8.85 | - | 172,413 |
| Mar 10, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 8.85 | 0.55% | 238,209 |
| Mar 9, 2026 | 9.20 | 9.20 | 9.05 | 9.10 | 8.81 | -1.09% | 313,504 |
| Mar 6, 2026 | 9.30 | 9.30 | 9.15 | 9.20 | 8.90 | 0.55% | 115,205 |
| Mar 5, 2026 | 9.35 | 9.35 | 9.05 | 9.15 | 8.85 | 1.67% | 165,562 |
| Mar 4, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 8.71 | -3.23% | 616,822 |
| Mar 2, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.00 | -1.06% | 238,604 |
| Feb 27, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.10 | -0.53% | 61,600 |
| Feb 26, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.15 | - | 74,915 |
| Feb 25, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.15 | 1.07% | 281,125 |
| Feb 24, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.05 | -0.53% | 113,700 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.10 | - | 253,312 |
| Feb 20, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.10 | 0.53% | 214,909 |
| Feb 19, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.05 | 1.08% | 360,704 |
| Feb 18, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 8.95 | - | 291,117 |