BKK:SMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.94	3.22	2.90	3.20	3.20	8.84%	14,424,495
May 29, 2026	3.24	3.24	2.82	2.94	2.94	-8.70%	15,013,790
May 28, 2026	3.26	3.28	3.12	3.22	3.22	-2.42%	7,849,978
May 27, 2026	3.36	3.44	3.20	3.30	3.30	-0.60%	29,626,540
May 26, 2026	2.96	3.58	2.94	3.32	3.32	16.08%	162,126,000
May 25, 2026	2.62	3.06	2.60	2.86	2.86	12.60%	71,617,520
May 22, 2026	2.16	2.70	2.14	2.54	2.54	17.59%	77,262,700
May 21, 2026	2.22	2.22	2.12	2.16	2.16	1.89%	10,699,060
May 20, 2026	2.02	2.20	2.02	2.12	2.12	4.95%	12,362,880
May 19, 2026	2.08	2.08	1.95	2.02	2.02	-2.88%	6,641,292
May 18, 2026	2.08	2.12	2.04	2.08	2.08	0.97%	4,493,874
May 15, 2026	2.18	2.18	2.00	2.06	2.06	-6.36%	11,046,390
May 14, 2026	2.20	2.28	2.14	2.20	2.20	-0.90%	8,264,770
May 13, 2026	2.08	2.24	2.08	2.22	2.22	8.82%	11,453,600
May 12, 2026	2.12	2.18	2.02	2.04	2.04	-4.67%	4,457,047
May 11, 2026	2.14	2.20	2.08	2.14	2.14	-	6,775,654
May 8, 2026	2.18	2.30	2.08	2.14	2.14	-4.46%	9,942,817
May 7, 2026	2.26	2.36	2.24	2.24	2.24	-1.75%	9,250,549
May 6, 2026	2.12	2.52	2.12	2.28	2.28	8.57%	43,881,820
May 5, 2026	2.10	2.18	2.00	2.10	2.10	2.94%	18,619,250
Apr 30, 2026	2.18	2.34	1.99	2.04	2.04	-5.12%	26,737,240
Apr 29, 2026	1.88	2.18	1.85	2.18	2.15	14.74%	27,751,000
Apr 28, 2026	2.14	2.28	1.88	1.90	1.87	-5.00%	52,518,840
Apr 27, 2026	1.59	2.00	1.59	2.00	1.97	29.03%	45,011,340
Apr 24, 2026	1.56	1.59	1.51	1.55	1.53	0.65%	9,671,865
Apr 23, 2026	1.60	1.63	1.49	1.54	1.52	-3.75%	23,866,300
Apr 22, 2026	1.41	1.61	1.41	1.60	1.58	12.68%	34,047,000
Apr 21, 2026	1.39	1.45	1.38	1.42	1.40	2.90%	2,750,969
Apr 20, 2026	1.44	1.44	1.37	1.38	1.36	-4.17%	2,368,019
Apr 17, 2026	1.46	1.49	1.43	1.44	1.42	-2.70%	3,666,657
Apr 16, 2026	1.45	1.53	1.45	1.48	1.46	3.50%	11,267,100
Apr 10, 2026	1.39	1.51	1.39	1.43	1.41	4.38%	23,995,110
Apr 9, 2026	1.32	1.38	1.30	1.37	1.35	3.79%	3,431,580
Apr 8, 2026	1.33	1.33	1.30	1.32	1.30	-	135,501
Apr 7, 2026	1.30	1.32	1.30	1.32	1.30	2.33%	190,711
Apr 3, 2026	1.29	1.30	1.28	1.29	1.27	-	125,801
Apr 2, 2026	1.29	1.31	1.28	1.29	1.27	-	212,306
Apr 1, 2026	1.33	1.34	1.29	1.29	1.27	-2.27%	356,913
Mar 31, 2026	1.35	1.35	1.30	1.32	1.30	-0.75%	442,911
Mar 30, 2026	1.36	1.36	1.31	1.33	1.31	-	205,310
Mar 27, 2026	1.32	1.34	1.30	1.33	1.31	0.76%	312,075
Mar 26, 2026	1.35	1.35	1.31	1.32	1.30	-	326,401
Mar 25, 2026	1.27	1.37	1.25	1.32	1.30	3.94%	1,308,516
Mar 24, 2026	1.28	1.31	1.24	1.27	1.25	-	702,000
Mar 23, 2026	1.35	1.35	1.27	1.27	1.25	-5.22%	615,724
Mar 20, 2026	1.32	1.35	1.32	1.34	1.32	1.52%	299,601
Mar 19, 2026	1.34	1.34	1.31	1.32	1.30	-1.49%	402,700
Mar 18, 2026	1.36	1.39	1.34	1.34	1.32	-1.47%	935,691
Mar 17, 2026	1.34	1.42	1.34	1.36	1.34	2.26%	3,211,633
Mar 16, 2026	1.33	1.34	1.32	1.33	1.31	-	432,838