NuScale Power Corporation (BKK:SMR23)
Thailand · Delayed Price · Currency is THB 1.200
-0.070 (-5.51%)
At close: Oct 22, 2026
BKK:SMR23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -5.51% | 183,954 |
| Oct 21, 2026 | 1.29 | 1.31 | 1.18 | 1.27 | 1.27 | 1.60% | 10,958 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -8.09% | 43,180 |
| Oct 19, 2026 | 1.35 | 1.38 | 1.23 | 1.36 | 1.36 | 7.94% | 77,618 |
| Oct 15, 2026 | 1.32 | 1.46 | 1.26 | 1.26 | 1.26 | -13.70% | 114,876 |
| Oct 14, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 103,508 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.76% | 81,474 |
| Oct 9, 2026 | 1.70 | 1.71 | 1.63 | 1.68 | 1.68 | -1.18% | 101,515 |
| Oct 8, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -5.56% | 224,238 |
| Oct 7, 2026 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 2.86% | 337,217 |
| Oct 6, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 17,023 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 10,982 |
| Oct 2, 2026 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | -1.67% | 143,628 |
| Oct 1, 2026 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 1.69% | 131,857 |
| Sep 30, 2026 | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -1.67% | 229,407 |
| Sep 29, 2026 | 1.88 | 1.88 | 1.77 | 1.80 | 1.80 | -3.74% | 105,639 |
| Sep 28, 2026 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -3.11% | 33,593 |
| Sep 25, 2026 | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 3,643 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -4.02% | 18,508 |
| Sep 23, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 3.11% | 30,950 |
| Sep 22, 2026 | 1.88 | 1.99 | 1.88 | 1.93 | 1.93 | 1.58% | 2,486 |
| Sep 21, 2026 | 2.02 | 2.02 | 1.85 | 1.90 | 1.90 | -5.94% | 38,115 |
| Sep 18, 2026 | 1.91 | 2.04 | 1.91 | 2.02 | 2.02 | 8.02% | 2,255 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.81 | 1.87 | 1.87 | -1.06% | 14,387 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 5,116 |
| Sep 15, 2026 | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | 1.08% | 278,088 |
| Sep 14, 2026 | 2.18 | 2.18 | 1.86 | 1.86 | 1.86 | -14.68% | 196,399 |
| Sep 11, 2026 | 2.36 | 2.36 | 2.18 | 2.18 | 2.18 | -9.17% | 69,805 |
| Sep 10, 2026 | 2.44 | 2.44 | 2.36 | 2.40 | 2.40 | -1.64% | 67,331 |
| Sep 9, 2026 | 2.28 | 2.48 | 2.28 | 2.44 | 2.44 | 12.96% | 84,249 |
| Sep 8, 2026 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -3.57% | 30,417 |
| Sep 7, 2026 | 2.18 | 2.26 | 2.10 | 2.24 | 2.24 | 6.67% | 55,632 |
| Sep 3, 2026 | 2.08 | 2.16 | 2.08 | 2.10 | 2.10 | 1.94% | 287 |
| Sep 2, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 0.98% | 650 |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 42,805 |
| Aug 31, 2026 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -1.89% | 71,648 |
| Aug 28, 2026 | 2.04 | 2.16 | 2.04 | 2.12 | 2.12 | 2.91% | 6,752 |
| Aug 27, 2026 | 2.20 | 2.20 | 2.00 | 2.06 | 2.06 | -6.36% | 15,587 |
| Aug 26, 2026 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | 10.00% | 62,975 |
| Aug 25, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -1.96% | 3,480 |
| Aug 24, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | 478 |
| Aug 21, 2026 | 2.04 | 2.04 | 1.94 | 2.00 | 2.00 | -2.91% | 1,650 |
| Aug 20, 2026 | 1.90 | 2.06 | 1.89 | 2.06 | 2.06 | 8.42% | 37,684 |
| Aug 19, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -4.04% | 19,472 |