Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand
· Delayed Price · Currency is THB 11.40
-0.20 (-1.72%)
Last updated: Apr 29, 2026, 11:41 AM ICT
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 5.45% | 22,422 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 19,640 |
| Apr 24, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 8,503 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | -1.80% | 10,939 |
| Apr 22, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 3,536 |
| Apr 21, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | 10,011 |
| Apr 20, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 5,256 |
| Apr 17, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 529 |
| Apr 16, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 1.79% | 10,991 |
| Apr 10, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 2,839 |
| Apr 9, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -1.74% | 1,180 |
| Apr 8, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 2.68% | 11,755 |
| Apr 7, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 2,507 |
| Apr 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 1,664 |
| Apr 2, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -2.63% | 14,466 |
| Apr 1, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 9.62% | 34,314 |
| Mar 31, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 1,420 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -2.80% | 8,145 |
| Mar 27, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.58 | - | 6,015 |
| Mar 26, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.58 | -1.83% | 480 |
| Mar 25, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.78 | 2.83% | 251 |
| Mar 24, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.48 | 1.92% | 1,613 |
| Mar 23, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.28 | -1.89% | 60,262 |
| Mar 20, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.48 | -0.93% | 2,012 |
| Mar 19, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.58 | - | 210 |
| Mar 18, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.58 | 2.88% | 5,291 |
| Mar 17, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.28 | - | 3,027 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | - | 414 |
| Mar 13, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.28 | 1.96% | 9,463 |
| Mar 12, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.08 | -3.77% | 35,158 |
| Mar 11, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.48 | -0.93% | 6,786 |
| Mar 10, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.58 | 0.94% | 3,887 |
| Mar 9, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.48 | -1.85% | 15,129 |
| Mar 6, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.68 | 0.93% | 14,099 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.50 | 10.70 | 10.58 | 1.90% | 6,619,846 |
| Mar 4, 2026 | 11.40 | 11.40 | 10.30 | 10.50 | 10.38 | -7.89% | 101,409 |
| Mar 2, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.27 | -4.20% | 101,399 |
| Feb 27, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.76 | 0.85% | 37,729 |
| Feb 26, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.67 | 2.61% | 24,339 |
| Feb 25, 2026 | 11.40 | 11.50 | 11.20 | 11.50 | 11.37 | -2.54% | 170,480 |
| Feb 24, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.67 | -2.48% | 32,836 |
| Feb 23, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 11.96 | - | 4,432 |
| Feb 20, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 11.96 | -3.97% | 22,309 |
| Feb 19, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.46 | 5.00% | 17,044 |
| Feb 18, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 11.86 | 1.69% | 34,219 |
| Feb 17, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.67 | - | 22,306 |
| Feb 16, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.67 | -4.07% | 32,809 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.16 | -3.91% | 53,434 |
| Feb 12, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.65 | 3.23% | 51,849 |
| Feb 11, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.26 | 1.64% | 5,579 |
| Feb 10, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.06 | 0.83% | 32,576 |
| Feb 9, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 11.96 | 3.42% | 9,134 |
| Feb 6, 2026 | 11.70 | 12.00 | 11.60 | 11.70 | 11.57 | 2.63% | 30,580 |
| Feb 5, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.27 | - | 8,030 |
| Feb 4, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.27 | 1.79% | 82,559 |
| Feb 3, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.07 | 2.75% | 103,588 |
| Feb 2, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.78 | -2.68% | 54,717 |
| Jan 30, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.07 | 1.82% | 49,850 |
| Jan 29, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 10.87 | 1.85% | 30,160 |
| Jan 28, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.68 | -1.82% | 16,541 |
| Jan 27, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 10.87 | 0.92% | 28,735 |
| Jan 26, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.78 | 0.93% | 8,799 |
| Jan 23, 2026 | 10.80 | 11.10 | 10.80 | 10.80 | 10.68 | - | 40,510 |
| Jan 22, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.68 | 0.93% | 11,932 |
| Jan 21, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.58 | -3.60% | 9,831 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.97 | -0.89% | 4,310 |
| Jan 19, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.07 | -0.88% | 10,708 |
| Jan 16, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.17 | - | 37,783 |
| Jan 15, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.17 | 3.67% | 18,995 |
| Jan 14, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.78 | 1.87% | 61,668 |
| Jan 13, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.58 | 0.94% | 54,536 |
| Jan 12, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.48 | 1.92% | 31,018 |
| Jan 9, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.28 | - | 12,421 |
| Jan 8, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.28 | -0.95% | 121,668 |
| Jan 7, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.38 | -1.87% | 64,157 |
| Jan 6, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.58 | 2.88% | 7,068,499 |
| Jan 5, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.28 | 1.96% | 2,683 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.08 | - | 187 |
| Dec 29, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.08 | - | 2,687 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.08 | 0.99% | 21 |
| Dec 25, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.98 | - | 6,001 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.98 | - | 5,831 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.98 | 1.00% | 1,635 |
| Dec 22, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.89 | -1.96% | 6,444 |
| Dec 19, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.08 | 2.00% | 3,011 |
| Dec 18, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.89 | -0.99% | 614 |
| Dec 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.98 | - | 1,831 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 9.98 | -2.88% | 13,315 |
| Dec 15, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.28 | 1.96% | 1,264 |
| Dec 12, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.08 | 3.03% | 305 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.85 | 9.90 | 9.79 | -1.00% | 9,665 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.89 | - | 4,449 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.89 | -0.99% | 10,661 |
| Dec 4, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.98 | 1.51% | 10,835 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.84 | -1.49% | 2,081 |
| Dec 2, 2025 | 10.00 | 10.20 | 9.95 | 10.10 | 9.98 | 2.54% | 10,657 |
| Dec 1, 2025 | 9.90 | 10.00 | 9.75 | 9.85 | 9.74 | 1.55% | 70,270 |
| Nov 28, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.59 | 1.04% | 1,378 |
| Nov 27, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.49 | 0.52% | 7,655 |
| Nov 26, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | 9.44 | 3.80% | 8,555 |