Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand
· Delayed Price · Currency is THB 10.60
-0.20 (-1.85%)
Last updated: Mar 9, 2026, 2:59 PM ICT
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 0.93% | 14,099 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 6,619,846 |
| Mar 4, 2026 | 11.40 | 11.40 | 10.30 | 10.50 | 10.50 | -7.89% | 101,409 |
| Mar 2, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -4.20% | 101,399 |
| Feb 27, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 37,729 |
| Feb 26, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 2.61% | 24,339 |
| Feb 25, 2026 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | -2.54% | 170,480 |
| Feb 24, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -2.48% | 32,836 |
| Feb 23, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 4,432 |
| Feb 20, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | -3.97% | 22,309 |
| Feb 19, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 5.00% | 17,044 |
| Feb 18, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | 34,219 |
| Feb 17, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | - | 22,306 |
| Feb 16, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -4.07% | 32,809 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -3.91% | 53,434 |
| Feb 12, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 3.23% | 51,849 |
| Feb 11, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 5,579 |
| Feb 10, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 32,576 |
| Feb 9, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | 9,134 |
| Feb 6, 2026 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | 2.63% | 30,580 |
| Feb 5, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | - | 8,030 |
| Feb 4, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 82,559 |
| Feb 3, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | 2.75% | 103,588 |
| Feb 2, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -2.68% | 54,717 |
| Jan 30, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 1.82% | 49,850 |
| Jan 29, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 1.85% | 30,160 |
| Jan 28, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 16,541 |
| Jan 27, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 28,735 |
| Jan 26, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 8,799 |
| Jan 23, 2026 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | - | 40,510 |
| Jan 22, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 11,932 |
| Jan 21, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -3.60% | 9,831 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 4,310 |
| Jan 19, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 10,708 |
| Jan 16, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 37,783 |
| Jan 15, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 3.67% | 18,995 |
| Jan 14, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 1.87% | 61,668 |
| Jan 13, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 54,536 |
| Jan 12, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 31,018 |
| Jan 9, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 12,421 |
| Jan 8, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 121,668 |
| Jan 7, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 64,157 |
| Jan 6, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 2.88% | 7,068,499 |
| Jan 5, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 2,683 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 187 |
| Dec 29, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 2,687 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 21 |
| Dec 25, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 6,001 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 5,831 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 1.00% | 1,635 |
| Dec 22, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 6,444 |
| Dec 19, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 3,011 |
| Dec 18, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 614 |
| Dec 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,831 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -2.88% | 13,315 |
| Dec 15, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 1,264 |
| Dec 12, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 3.03% | 305 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | -1.00% | 9,665 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 4,449 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 10,661 |
| Dec 4, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.51% | 10,835 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 2,081 |
| Dec 2, 2025 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 2.54% | 10,657 |
| Dec 1, 2025 | 9.90 | 10.00 | 9.75 | 9.85 | 9.85 | 1.55% | 70,270 |
| Nov 28, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 1.04% | 1,378 |
| Nov 27, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | 0.52% | 7,655 |
| Nov 26, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | 3.80% | 8,555 |
| Nov 25, 2025 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | - | 2,052 |
| Nov 24, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 7,736 |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Nov 20, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | 1.10% | 4,329 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -0.55% | 7,038 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.10 | 9.15 | 9.15 | -3.68% | 22,670 |
| Nov 17, 2025 | 9.40 | 9.60 | 9.35 | 9.50 | 9.50 | 4.40% | 110,555 |
| Nov 14, 2025 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 1.68% | 55,676 |
| Nov 13, 2025 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 2,136 |
| Nov 12, 2025 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 2.27% | 101,158 |
| Nov 11, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | - | 3,345 |
| Nov 10, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 25,149 |
| Nov 7, 2025 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 6,774 |
| Nov 6, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.89% | 15,911 |
| Nov 5, 2025 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | -1.70% | 13,390 |
| Nov 4, 2025 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | - | 972 |
| Nov 3, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 1,544 |
| Oct 31, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | -1.13% | 1,922 |
| Oct 30, 2025 | 8.85 | 8.85 | 8.70 | 8.85 | 8.85 | 1.72% | 23,173 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 6,762 |
| Oct 28, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 1.16% | 7,222 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -0.57% | 65,307 |
| Oct 24, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -2.25% | 11,602 |
| Oct 22, 2025 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 1.14% | 3,644 |
| Oct 21, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 6,599 |
| Oct 20, 2025 | 8.70 | 8.85 | 8.65 | 8.80 | 8.80 | 2.92% | 9,539 |
| Oct 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | 207,683 |
| Oct 16, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.74% | 3,417 |
| Oct 15, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 2.99% | 7,970 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -1.18% | 49,565 |
| Oct 10, 2025 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -3.43% | 68,950 |
| Oct 9, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 1,639 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 67,985 |