NuScale Power Corporation (BKK:SMR03)
Thailand · Delayed Price · Currency is THB 1.400
0.00 (0.00%)
At close: Sep 15, 2026
BKK:SMR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | - | 122,859 |
| Aug 24, 2026 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | 0.67% | 262,460 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | -1.32% | 53,600 |
| Aug 20, 2026 | 1.42 | 1.55 | 1.41 | 1.52 | 1.52 | 5.56% | 263,170 |
| Aug 19, 2026 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 91,186 |
| Aug 18, 2026 | 1.51 | 1.59 | 1.48 | 1.48 | 1.48 | -5.73% | 121,876 |
| Aug 17, 2026 | 1.57 | 1.65 | 1.54 | 1.57 | 1.57 | -4.27% | 719,190 |
| Aug 14, 2026 | 1.59 | 1.66 | 1.58 | 1.64 | 1.64 | 3.14% | 186,634 |
| Aug 13, 2026 | 1.53 | 1.62 | 1.53 | 1.59 | 1.59 | 3.92% | 193,984 |
| Aug 11, 2026 | 1.62 | 1.62 | 1.52 | 1.53 | 1.53 | -5.56% | 98,963 |
| Aug 10, 2026 | 1.57 | 1.64 | 1.55 | 1.62 | 1.62 | 2.53% | 399,346 |
| Aug 7, 2026 | 1.50 | 1.61 | 1.50 | 1.58 | 1.58 | 6.04% | 245,978 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 233,798 |
| Aug 5, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | 2.63% | 535,085 |
| Aug 4, 2026 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 7.04% | 492,851 |
| Aug 3, 2026 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | 70,860 |
| Jul 31, 2026 | 1.32 | 1.47 | 1.32 | 1.47 | 1.47 | 12.21% | 26,625 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.28 | 1.31 | 1.31 | -6.43% | 23,322 |
| Jul 27, 2026 | 1.39 | 1.48 | 1.39 | 1.40 | 1.40 | -5.41% | 20,968 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 175 |
| Jul 23, 2026 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -0.68% | 464,051 |
| Jul 22, 2026 | 1.49 | 1.49 | 1.39 | 1.48 | 1.48 | 7.25% | 2,027,458 |
| Jul 21, 2026 | 1.33 | 1.38 | 1.30 | 1.38 | 1.38 | 5.34% | 311,284 |
| Jul 20, 2026 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | 3.97% | 292,324 |
| Jul 17, 2026 | 1.28 | 1.38 | 1.24 | 1.26 | 1.26 | -9.35% | 15,395 |