Skip to main content
Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand flag Thailand · Delayed Price · Currency is THB
9.20
+0.05 (0.55%)
At close: Mar 6, 2026

BKK:SMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.309.309.159.209.200.55%115,205
Mar 5, 20269.359.359.059.159.151.67%165,562
Mar 4, 20269.209.208.909.009.00-3.23%616,822
Mar 2, 20269.259.359.259.309.30-1.06%238,604
Feb 27, 20269.459.459.409.409.40-0.53%61,600
Feb 26, 20269.409.459.409.459.45-74,915
Feb 25, 20269.409.459.409.459.451.07%281,125
Feb 24, 20269.409.459.359.359.35-0.53%113,700
Feb 23, 20269.409.459.359.409.40-253,312
Feb 20, 20269.359.409.309.409.400.53%214,909
Feb 19, 20269.309.409.259.359.351.08%360,704
Feb 18, 20269.209.309.209.259.25-291,117
Feb 17, 20269.159.259.159.259.25-93,478
Feb 16, 20269.159.259.059.259.251.65%382,700
Feb 13, 20269.159.209.109.109.10-90,867
Feb 12, 20269.109.159.059.109.10-154,611
Feb 11, 20269.059.109.059.109.100.55%38,100
Feb 10, 20269.059.109.059.059.05-0.55%54,445
Feb 9, 20269.059.159.009.109.100.55%186,227
Feb 6, 20269.009.058.909.059.05-260,315
Feb 5, 20269.009.059.009.059.05-4,821
Feb 4, 20269.009.059.009.059.05-162,227
Feb 3, 20269.009.059.009.059.050.56%87,244
Feb 2, 20269.009.059.009.009.00-0.55%96,239
Jan 30, 20269.009.059.009.059.05-161,325
Jan 29, 20269.059.059.009.059.05-47,420
Jan 28, 20269.059.059.009.059.05-112,320
Jan 27, 20269.059.059.009.059.05-107,012
Jan 26, 20269.059.059.009.059.05-82,813
Jan 23, 20269.009.059.009.059.050.56%110,624
Jan 22, 20269.109.109.009.009.00-1.10%54,800
Jan 21, 20269.059.109.009.109.100.55%184,320
Jan 20, 20269.059.059.009.059.05-99,000
Jan 19, 20269.059.059.009.059.05-123,716
Jan 16, 20269.009.059.009.059.05-41,909
Jan 15, 20269.009.059.009.059.050.56%55,801
Jan 14, 20268.959.008.909.009.00-74,620
Jan 13, 20269.009.059.009.009.00-0.55%130,113
Jan 12, 20269.059.059.009.059.051.12%61,511
Jan 9, 20268.909.008.908.958.95-80,210
Jan 8, 20268.858.958.808.958.95-62,702
Jan 7, 20268.858.958.858.958.951.13%65,103
Jan 6, 20268.858.858.808.858.850.57%32,301
Jan 5, 20268.858.858.758.808.80-57,000
Dec 30, 20258.808.858.758.808.800.57%51,509
Dec 29, 20258.758.758.708.758.75-208,000
Dec 26, 20258.758.758.708.758.75-122,226
Dec 25, 20258.758.808.758.758.75-31,735
Dec 24, 20258.758.758.708.758.75-211,099
Dec 23, 20258.758.758.708.758.75-155,600
Dec 22, 20258.758.758.758.758.750.57%51,072
Dec 19, 20258.708.758.708.708.70-36,525
Dec 18, 20258.808.808.708.708.70-0.57%74,953
Dec 17, 20258.808.808.708.758.75-0.57%78,225
Dec 16, 20258.858.858.758.808.80-119,731
Dec 15, 20258.758.808.758.808.800.57%95,322
Dec 12, 20258.808.858.708.758.75-128,610
Dec 11, 20258.758.808.708.758.75-78,125
Dec 9, 20258.758.758.708.758.750.57%110,915
Dec 8, 20258.758.758.708.708.70-0.57%240,825
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