NuScale Power Corporation (BKK:SMR03)
Thailand · Delayed Price · Currency is THB 0.7800
-0.0600 (-7.14%)
At close: Nov 6, 2026
BKK:SMR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.86 | 0.86 | 0.72 | 0.78 | 0.78 | -7.14% | 333,766 |
| Nov 5, 2026 | 0.93 | 0.94 | 0.84 | 0.84 | 0.84 | -7.69% | 244,175 |
| Nov 4, 2026 | 0.90 | 0.94 | 0.86 | 0.91 | 0.91 | 2.25% | 76,197 |
| Nov 3, 2026 | 0.97 | 0.98 | 0.89 | 0.89 | 0.89 | -8.25% | 47,389 |
| Nov 2, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | - | 14,898 |
| Oct 30, 2026 | 0.95 | 1.03 | 0.94 | 0.97 | 0.97 | 2.11% | 293,054 |
| Oct 29, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 49,186 |
| Oct 28, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 7.78% | 88,211 |
| Oct 27, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 43,319 |
| Oct 26, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 27,333 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -7.29% | 513,255 |
| Oct 21, 2026 | 0.90 | 0.97 | 0.88 | 0.96 | 0.96 | 1.05% | 102,957 |
| Oct 20, 2026 | 0.95 | 1.01 | 0.94 | 0.95 | 0.95 | -5.94% | 69,660 |
| Oct 19, 2026 | 1.02 | 1.03 | 0.92 | 1.01 | 1.01 | 6.32% | 97,715 |
| Oct 15, 2026 | 0.97 | 1.09 | 0.94 | 0.95 | 0.95 | -12.84% | 368,860 |
| Oct 14, 2026 | 1.10 | 1.19 | 1.09 | 1.09 | 1.09 | -8.40% | 112,973 |
| Oct 12, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 110,669 |
| Oct 9, 2026 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | -2.36% | 220,798 |
| Oct 8, 2026 | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | -5.93% | 333,590 |
| Oct 7, 2026 | 1.35 | 1.39 | 1.31 | 1.35 | 1.35 | 3.05% | 939,507 |
| Oct 6, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 84,638 |
| Oct 5, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 413,435 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 362,805 |
| Oct 1, 2026 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 281,699 |
| Sep 30, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 118,418 |
| Sep 29, 2026 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | -2.88% | 174,274 |
| Sep 28, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -3.47% | 95,852 |
| Sep 25, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 160,903 |
| Sep 24, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -5.33% | 404,771 |
| Sep 23, 2026 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 575,461 |
| Sep 22, 2026 | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 507,715 |
| Sep 21, 2026 | 1.40 | 1.53 | 1.38 | 1.42 | 1.42 | -5.96% | 511,959 |
| Sep 18, 2026 | 1.51 | 1.53 | 1.42 | 1.51 | 1.51 | 6.34% | 420,793 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.35 | 1.42 | 1.42 | - | 173,030 |
| Sep 16, 2026 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 142,225 |
| Sep 15, 2026 | 1.42 | 1.46 | 1.39 | 1.40 | 1.40 | - | 129,992 |
| Sep 14, 2026 | 1.41 | 1.63 | 1.40 | 1.40 | 1.40 | -14.63% | 416,187 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -8.38% | 56,719 |
| Sep 10, 2026 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | -2.19% | 82,756 |
| Sep 9, 2026 | 1.86 | 1.86 | 1.60 | 1.83 | 1.83 | 14.37% | 405,766 |
| Sep 8, 2026 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | - | 11,411 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -0.62% | 7,523 |
| Sep 4, 2026 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 52,832 |
| Sep 3, 2026 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 4.61% | 516,606 |
| Sep 2, 2026 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | - | 62,069 |
| Sep 1, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 3,575 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -2.53% | 73,131 |
| Aug 28, 2026 | 1.56 | 1.61 | 1.53 | 1.58 | 1.58 | 1.94% | 445,298 |
| Aug 27, 2026 | 1.54 | 1.66 | 1.50 | 1.55 | 1.55 | -5.49% | 305,820 |
| Aug 26, 2026 | 1.61 | 1.65 | 1.49 | 1.64 | 1.64 | 8.61% | 478,495 |