Smothong Group PCL (BKK:SMO)
Thailand
· Delayed Price · Currency is THB 4.140
-0.020 (-0.48%)
At close: Mar 6, 2026
Smothong Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.08 | 4.28 | 4.06 | 4.18 | 4.18 | 0.97% | 11,608,310 |
| Mar 6, 2026 | 4.22 | 4.26 | 4.12 | 4.14 | 4.14 | -0.48% | 18,262,570 |
| Mar 5, 2026 | 3.82 | 4.32 | 3.80 | 4.16 | 4.16 | 10.05% | 34,290,450 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.68 | 3.78 | 3.78 | - | 5,354,902 |
| Mar 2, 2026 | 3.72 | 3.86 | 3.70 | 3.78 | 3.78 | -0.53% | 5,895,457 |
| Feb 27, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -2.06% | 5,724,905 |
| Feb 26, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 3,928,807 |
| Feb 25, 2026 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | 1.60% | 4,091,549 |
| Feb 24, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 731,896 |
| Feb 23, 2026 | 3.78 | 3.80 | 3.70 | 3.72 | 3.72 | -0.53% | 1,883,371 |
| Feb 20, 2026 | 3.82 | 3.84 | 3.72 | 3.74 | 3.74 | -2.60% | 4,156,640 |
| Feb 19, 2026 | 3.82 | 3.92 | 3.82 | 3.84 | 3.84 | 0.52% | 4,076,517 |
| Feb 18, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | - | 2,950,606 |
| Feb 17, 2026 | 3.86 | 3.88 | 3.76 | 3.82 | 3.82 | - | 4,845,316 |
| Feb 16, 2026 | 3.62 | 3.86 | 3.62 | 3.82 | 3.82 | 6.11% | 7,890,501 |
| Feb 13, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 1,058,210 |
| Feb 12, 2026 | 3.56 | 3.64 | 3.54 | 3.62 | 3.62 | 2.26% | 2,658,753 |
| Feb 11, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 1,103,031 |
| Feb 10, 2026 | 3.58 | 3.64 | 3.54 | 3.56 | 3.56 | -0.56% | 2,427,349 |
| Feb 9, 2026 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 2,053,026 |
| Feb 6, 2026 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | 0.57% | 859,400 |
| Feb 5, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 733,348 |
| Feb 4, 2026 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 1,005,855 |
| Feb 3, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 1,084,433 |
| Feb 2, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 703,933 |
| Jan 30, 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 3.52 | - | 836,506 |
| Jan 29, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 728,805 |
| Jan 28, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 573,213 |
| Jan 27, 2026 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | 1.71% | 1,212,821 |
| Jan 26, 2026 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 810,466 |
| Jan 23, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | - | 480,817 |
| Jan 22, 2026 | 3.58 | 3.62 | 3.52 | 3.52 | 3.52 | -1.12% | 1,382,529 |
| Jan 21, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 2,188,210 |
| Jan 20, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | 2.87% | 1,678,079 |
| Jan 19, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 866,091 |
| Jan 16, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 539,621 |
| Jan 15, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 983,482 |
| Jan 14, 2026 | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 708,096 |
| Jan 13, 2026 | 3.46 | 3.48 | 3.32 | 3.34 | 3.34 | -2.91% | 2,254,541 |
| Jan 12, 2026 | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -2.27% | 1,679,155 |
| Jan 9, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | - | 1,255,305 |
| Jan 8, 2026 | 3.68 | 3.70 | 3.52 | 3.52 | 3.52 | -4.35% | 5,919,215 |
| Jan 7, 2026 | 3.60 | 3.72 | 3.60 | 3.68 | 3.68 | 2.22% | 4,437,375 |
| Jan 6, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 1,528,765 |
| Jan 5, 2026 | 3.66 | 3.74 | 3.56 | 3.56 | 3.56 | -2.20% | 4,195,641 |
| Dec 30, 2025 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 3,205,062 |
| Dec 29, 2025 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | 0.55% | 6,015,280 |
| Dec 26, 2025 | 3.38 | 3.76 | 3.38 | 3.66 | 3.66 | 8.93% | 20,073,305 |
| Dec 25, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 1,079,338 |
| Dec 24, 2025 | 3.44 | 3.46 | 3.36 | 3.38 | 3.38 | -0.59% | 2,900,642 |
| Dec 23, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 2,405,087 |
| Dec 22, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 1.20% | 955,218 |
| Dec 19, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | - | 635,511 |
| Dec 18, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.19% | 2,107,706 |
| Dec 17, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 2,586,582 |
| Dec 16, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -1.76% | 2,130,814 |
| Dec 15, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 1,623,889 |
| Dec 12, 2025 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | 1.79% | 1,690,025 |
| Dec 11, 2025 | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | -1.18% | 1,887,239 |
| Dec 9, 2025 | 3.42 | 3.46 | 3.38 | 3.40 | 3.40 | -0.58% | 1,314,356 |
| Dec 8, 2025 | 3.38 | 3.44 | 3.34 | 3.42 | 3.42 | - | 4,207,766 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -2.84% | 4,397,997 |
| Dec 3, 2025 | 3.54 | 3.58 | 3.52 | 3.52 | 3.52 | - | 3,867,985 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 4,998,435 |
| Dec 1, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 2,045,697 |
| Nov 28, 2025 | 3.68 | 3.74 | 3.60 | 3.62 | 3.62 | -1.09% | 3,807,003 |
| Nov 27, 2025 | 3.64 | 3.72 | 3.62 | 3.66 | 3.66 | 1.10% | 4,617,625 |
| Nov 26, 2025 | 3.82 | 3.82 | 3.62 | 3.62 | 3.62 | -4.74% | 5,507,308 |
| Nov 25, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -3.06% | 4,639,268 |
| Nov 24, 2025 | 3.96 | 4.00 | 3.92 | 3.92 | 3.77 | -0.51% | 12,580,100 |
| Nov 21, 2025 | 3.94 | 4.00 | 3.92 | 3.94 | 3.79 | - | 10,261,860 |
| Nov 20, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.79 | -0.51% | 7,510,526 |
| Nov 19, 2025 | 4.02 | 4.04 | 3.94 | 3.96 | 3.81 | -1.49% | 9,716,423 |
| Nov 18, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 3.87 | -0.50% | 10,160,230 |
| Nov 17, 2025 | 4.02 | 4.08 | 3.96 | 4.04 | 3.89 | 1.00% | 19,352,140 |
| Nov 14, 2025 | 3.96 | 4.02 | 3.94 | 4.00 | 3.85 | - | 14,839,320 |
| Nov 13, 2025 | 3.96 | 4.02 | 3.90 | 4.00 | 3.85 | 3.09% | 32,729,210 |
| Nov 12, 2025 | 4.20 | 4.24 | 3.82 | 3.88 | 3.73 | -6.28% | 42,408,430 |
| Nov 11, 2025 | 4.26 | 4.40 | 4.10 | 4.14 | 3.98 | 0.98% | 79,448,110 |