Skip to main content
Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand flag Thailand · Delayed Price · Currency is THB
10.10
+0.15 (1.51%)
At close: Dec 4, 2025

BKK:SMFG19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202510.0010.1010.0010.1010.101.51%10,835
Dec 3, 20259.959.959.959.959.95-1.49%2,081
Dec 2, 202510.0010.209.9510.1010.102.54%10,657
Dec 1, 20259.9010.009.759.859.851.55%70,270
Nov 28, 20259.759.759.659.709.701.04%1,378
Nov 27, 20259.659.759.609.609.600.52%7,655
Nov 26, 20259.559.559.509.559.553.80%8,555
Nov 25, 20259.209.259.109.209.20-2,052
Nov 24, 20259.259.259.209.209.20-7,736
Nov 21, 20259.209.209.209.209.20-2
Nov 20, 20259.209.209.159.209.201.10%4,329
Nov 19, 20259.309.309.109.109.10-0.55%7,038
Nov 18, 20259.409.409.109.159.15-3.68%22,670
Nov 17, 20259.409.609.359.509.504.40%110,555
Nov 14, 20259.009.108.909.109.101.68%55,676
Nov 13, 20259.059.108.958.958.95-0.56%2,136
Nov 12, 20258.959.108.959.009.002.27%101,158
Nov 11, 20258.858.908.808.808.80-3,345
Nov 10, 20258.908.908.808.808.80-0.56%25,149
Nov 7, 20258.808.858.758.858.85-0.56%6,774
Nov 6, 20258.808.908.808.908.902.89%15,911
Nov 5, 20258.558.658.508.658.65-1.70%13,390
Nov 4, 20258.858.858.758.808.80-972
Nov 3, 20258.758.808.758.808.800.57%1,544
Oct 31, 20258.758.758.708.758.75-1.13%1,922
Oct 30, 20258.858.858.708.858.851.72%23,173
Oct 29, 20258.808.808.658.708.70-0.57%6,762
Oct 28, 20258.908.908.758.758.751.16%7,222
Oct 27, 20258.858.858.658.658.65-0.57%65,307
Oct 24, 20258.758.758.658.708.70-2.25%11,602
Oct 22, 20258.958.958.808.908.901.14%3,644
Oct 21, 20258.808.908.808.808.80-6,599
Oct 20, 20258.708.858.658.808.802.92%9,539
Oct 17, 20258.558.558.558.558.55-2.29%207,683
Oct 16, 20258.708.758.708.758.751.74%3,417
Oct 15, 20258.558.608.508.608.602.99%7,970
Oct 14, 20258.458.458.308.358.35-1.18%49,565
Oct 10, 20258.658.658.458.458.45-3.43%68,950
Oct 9, 20258.808.808.758.758.75-0.57%1,639
Oct 8, 20258.908.908.808.808.80-67,985
Oct 7, 20258.808.808.758.808.80-11,407
Oct 6, 20258.758.858.758.808.80-1.68%29,231
Oct 3, 20259.009.008.858.958.950.56%6,525
Oct 2, 20258.908.958.808.908.90-33,319
Oct 1, 20258.958.958.858.908.90-2.73%25,156
Sep 30, 20258.959.158.959.159.152.23%61,427
Sep 29, 20258.908.958.908.958.95-2.19%13,820
Sep 26, 20259.209.209.159.159.02-15,651
Sep 25, 20259.159.209.109.159.020.55%19,509
Sep 24, 20259.009.109.009.108.970.55%2,626
Sep 23, 20259.059.109.059.058.92-19,066
Sep 22, 20259.009.059.009.058.92-57,987
Sep 19, 20258.909.108.859.058.921.69%107,162
Sep 18, 20258.858.908.808.908.770.56%17,809
Sep 17, 20258.758.858.758.858.72-9,199
Sep 16, 20258.858.858.858.858.72-947
Sep 15, 20258.808.858.808.858.72-17,291
Sep 12, 20258.858.858.808.858.72-5,803
Sep 11, 20258.858.908.808.858.72-0.56%18,649
Sep 10, 20258.808.908.808.908.771.71%1,434
Sep 9, 20258.758.758.708.758.63-1.13%2,933
Sep 8, 20258.858.858.858.858.72-0.56%549
Sep 5, 20258.808.908.808.908.77-28,003
Sep 4, 20258.758.958.758.908.772.89%62,148
Sep 3, 20258.758.758.608.658.53-2.81%53,060
Sep 2, 20258.908.958.908.908.77-3,432
Sep 1, 20258.908.908.808.908.77-1.11%9,768
Aug 29, 20258.959.008.859.008.87-936
Aug 28, 20259.009.008.909.008.87-0.55%4,648
Aug 27, 20259.009.058.959.058.920.56%3,687
Aug 26, 20259.009.059.009.008.87-0.55%1,298
Aug 25, 20259.159.159.059.058.92-0.55%20,372
Aug 22, 20259.009.109.009.108.970.55%3,569
Aug 21, 20259.009.059.009.058.92-52,841
Aug 20, 20259.059.109.059.058.92-0.55%1,586
Aug 19, 20259.159.159.059.108.97-0.55%30,160
Aug 18, 20259.259.259.159.159.02-2.14%8,696
Aug 15, 20259.159.409.159.359.224.47%47,640
Aug 14, 20258.908.958.858.958.823.47%70,965
Aug 13, 20258.658.758.658.658.532.98%21,913
Aug 8, 20258.508.558.408.408.28-22,906
Aug 7, 20258.358.408.358.408.281.82%6,592
Aug 6, 20258.258.358.258.258.13-2,851
Aug 5, 20258.208.308.208.258.131.23%24,372
Aug 4, 20258.158.158.108.158.03-2.40%31,821
Aug 1, 20258.308.408.308.358.23-1.76%29,186
Jul 31, 20258.458.508.408.508.381.19%64,222
Jul 30, 20258.408.508.408.408.28-6,910
Jul 29, 20258.358.408.308.408.28-4.55%24,579
Jul 25, 20258.808.808.758.808.68-1.68%5,190
Jul 24, 20258.708.958.708.958.827.19%71,828
Jul 23, 20258.408.458.358.358.235.03%55,714
Jul 22, 20257.907.957.857.957.840.63%7,625
Jul 21, 20257.857.907.857.907.790.64%6,140
Jul 18, 20257.957.957.857.857.74-0.63%17,074
Jul 17, 20257.857.957.857.907.790.64%7,596
Jul 16, 20257.957.957.857.857.74-2.48%86,111
Jul 15, 20258.058.058.058.057.94-9,784
Jul 14, 20258.058.057.958.057.94-1.23%11,774
Jul 11, 20258.108.158.108.158.031.24%1,920