Skip to main content
Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand flag Thailand · Delayed Price · Currency is THB
8.75
0.00 (0.00%)
Dec 4, 2025, 4:37 PM ICT

BKK:SMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.758.808.708.758.75-1,017,342
Dec 3, 20258.758.808.758.758.750.57%31,400
Dec 2, 20258.758.758.708.708.70-0.57%50,811
Dec 1, 20258.808.808.758.758.75-0.57%36,170
Nov 28, 20258.808.808.708.808.80-185,740
Nov 27, 20258.808.808.758.808.80-26,102
Nov 26, 20258.758.808.758.808.80-44,403
Nov 25, 20258.808.858.758.808.80-84,424
Nov 24, 20258.808.858.758.808.80-27,873
Nov 21, 20258.808.908.808.808.80-1.12%101,725
Nov 20, 20258.858.908.858.908.900.56%10,960
Nov 19, 20258.858.908.808.858.85-51,300
Nov 18, 20258.858.858.808.858.85-92,210
Nov 17, 20258.858.908.858.858.85-39,911
Nov 14, 20258.909.008.858.858.85-53,512
Nov 13, 20258.858.908.808.858.85-70,042
Nov 12, 20258.908.958.858.858.85-0.56%40,840
Nov 11, 20258.908.958.908.908.900.56%19,210
Nov 10, 20258.858.908.858.858.85-10,749
Nov 7, 20258.958.958.858.858.85-0.56%1,911
Nov 6, 20258.858.958.808.908.90-0.56%141,421
Nov 5, 20258.808.958.808.958.951.13%68,010
Nov 4, 20258.808.908.808.858.85-18,800
Nov 3, 20258.808.908.808.858.85-19,420
Oct 31, 20258.858.908.858.858.85-0.56%7,518
Oct 30, 20258.858.908.858.908.90-8,915
Oct 29, 20258.858.908.858.908.90-101,511
Oct 28, 20258.859.008.858.908.90-0.56%58,313
Oct 27, 20258.908.958.908.958.95-17,167
Oct 24, 20258.809.008.808.958.951.70%45,100
Oct 22, 20258.808.908.808.808.80-0.56%91,000
Oct 21, 20258.908.958.858.858.85-0.56%48,924
Oct 20, 20259.009.008.908.908.90-1.11%90,526
Oct 17, 20259.009.008.959.009.00-61,949
Oct 16, 20259.009.008.959.009.00-24,201
Oct 15, 20259.009.008.959.009.000.56%99,700
Oct 14, 20259.009.058.958.958.95-0.56%166,608
Oct 10, 20259.059.059.009.009.00-0.55%2,455,910
Oct 9, 20259.009.059.009.059.050.56%46,601
Oct 8, 20259.059.059.009.009.00-71,804
Oct 7, 20259.059.058.959.009.00-106,100
Oct 6, 20259.059.058.959.009.00-0.55%50,629
Oct 3, 20259.059.059.009.059.05-38,001
Oct 2, 20259.059.059.009.059.05-64,056
Oct 1, 20259.009.058.959.059.050.56%51,301
Sep 30, 20259.059.059.009.009.00-0.55%40,101
Sep 29, 20259.059.059.009.059.050.56%50,000
Sep 26, 20259.059.059.009.009.00-0.55%38,807
Sep 25, 20259.009.059.009.059.05-43,610
Sep 24, 20259.059.059.009.059.05-40,320
Sep 23, 20259.009.059.009.059.050.56%129,692
Sep 22, 20259.059.059.009.009.00-0.55%17,402
Sep 19, 20259.109.109.009.059.050.56%140,717
Sep 18, 20259.009.109.009.009.00-176,910
Sep 17, 20259.059.059.009.009.00-0.55%112,522
Sep 16, 20259.059.059.009.059.050.56%21,400
Sep 15, 20259.059.059.009.009.00-0.55%56,902
Sep 12, 20259.009.059.009.059.05-29,320
Sep 11, 20259.059.059.009.059.05-56,500
Sep 10, 20259.009.059.009.059.050.56%21,900
Sep 9, 20259.059.059.009.009.00-0.55%18,001
Sep 8, 20259.059.059.009.059.05-15,203
Sep 5, 20259.059.059.009.059.050.56%6,821
Sep 4, 20258.909.058.909.009.00-120,347
Sep 3, 20258.909.008.909.009.000.56%217,400
Sep 2, 20258.908.958.908.958.951.13%214,101
Sep 1, 20258.858.908.858.858.85-156,540
Aug 29, 20258.858.908.858.858.85-136,630
Aug 28, 20258.858.858.808.858.850.57%62,501
Aug 27, 20258.858.858.808.808.80-135,307
Aug 26, 20258.808.858.808.808.80-105,339
Aug 25, 20258.808.858.758.808.80-205,893
Aug 22, 20258.808.808.608.808.80-146,588
Aug 21, 20258.708.858.708.808.80-94,001
Aug 20, 20258.808.908.758.808.80-5.38%414,791
Aug 19, 20259.209.359.209.308.900.54%339,815
Aug 18, 20259.259.309.209.258.850.54%323,001
Aug 15, 20259.309.359.159.208.80-1.08%317,423
Aug 14, 20259.259.409.259.308.900.54%180,678
Aug 13, 20259.309.409.259.258.850.54%361,379
Aug 8, 20258.809.258.809.208.807.60%728,088
Aug 7, 20258.558.608.508.558.18-40,702
Aug 6, 20258.508.558.458.558.181.18%41,000
Aug 5, 20258.508.508.458.458.09-0.59%59,800
Aug 4, 20258.558.558.458.508.13-42,100
Aug 1, 20258.558.658.508.508.13-90,219
Jul 31, 20258.408.558.408.508.130.59%88,230
Jul 30, 20258.358.458.358.458.090.60%38,300
Jul 29, 20258.458.458.408.408.04-0.59%40,800
Jul 25, 20258.408.458.408.458.090.60%76,916
Jul 24, 20258.458.508.358.408.04-0.59%161,680
Jul 23, 20258.458.458.358.458.090.60%37,301
Jul 22, 20258.508.508.358.408.04-0.59%109,500
Jul 21, 20258.408.608.408.458.091.20%196,000
Jul 18, 20258.358.408.358.357.99-60,900
Jul 17, 20258.458.458.358.357.99-0.60%85,801
Jul 16, 20258.358.408.308.408.040.60%108,800
Jul 15, 20258.358.408.308.357.99-75,451
Jul 14, 20258.358.358.308.357.99-31,207
Jul 11, 20258.308.358.308.357.99-23,002