Skip to main content
Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand flag Thailand · Delayed Price · Currency is THB
8.90
0.00 (0.00%)
Apr 29, 2026, 12:26 PM ICT

BKK:SMPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.908.908.908.90--8,000
Apr 28, 20268.908.908.858.908.90-37,314
Apr 27, 20268.908.958.858.908.90-304,124
Apr 24, 20268.908.908.858.908.900.56%11,848
Apr 23, 20268.908.908.808.858.85-0.56%188,028
Apr 22, 20268.908.958.858.908.90-0.56%60,466
Apr 21, 20268.958.958.858.958.95-47,910
Apr 20, 20268.958.958.908.958.95-116,209
Apr 17, 20268.958.958.858.958.95-72,101
Apr 16, 20269.009.008.908.958.95-92,338
Apr 10, 20269.009.008.908.958.95-0.56%122,411
Apr 9, 20268.959.008.959.009.00-37,115
Apr 8, 20269.009.008.909.009.00-100,846
Apr 7, 20269.009.008.909.009.00-3.23%232,069
Apr 3, 20269.309.309.259.309.00-123,801
Apr 2, 20269.259.309.259.309.00-44,001
Apr 1, 20269.259.309.209.309.001.09%106,295
Mar 31, 20269.209.209.159.208.900.55%93,683
Mar 30, 20269.059.159.059.158.85-46,604
Mar 27, 20269.109.159.109.158.850.55%29,801
Mar 26, 20269.159.209.009.108.81-0.55%234,900
Mar 25, 20269.109.209.109.158.850.55%76,616
Mar 24, 20269.059.159.059.108.81-79,766
Mar 23, 20269.109.109.059.108.81-0.55%302,402
Mar 20, 20269.109.159.109.158.85-0.54%121,101
Mar 19, 20269.159.209.159.208.900.55%30,807
Mar 18, 20269.159.259.159.158.85-38,710
Mar 17, 20269.109.209.109.158.85-77,271
Mar 16, 20269.109.159.109.158.85-16,727
Mar 13, 20269.159.209.109.158.85-64,188
Mar 12, 20269.159.209.159.158.85-53,078
Mar 11, 20269.159.159.109.158.85-172,413
Mar 10, 20269.109.159.059.158.850.55%238,209
Mar 9, 20269.209.209.059.108.81-1.09%313,504
Mar 6, 20269.309.309.159.208.900.55%115,205
Mar 5, 20269.359.359.059.158.851.67%165,562
Mar 4, 20269.209.208.909.008.71-3.23%616,822
Mar 2, 20269.259.359.259.309.00-1.06%238,604
Feb 27, 20269.459.459.409.409.10-0.53%61,600
Feb 26, 20269.409.459.409.459.15-74,915
Feb 25, 20269.409.459.409.459.151.07%281,125
Feb 24, 20269.409.459.359.359.05-0.53%113,700
Feb 23, 20269.409.459.359.409.10-253,312
Feb 20, 20269.359.409.309.409.100.53%214,909
Feb 19, 20269.309.409.259.359.051.08%360,704
Feb 18, 20269.209.309.209.258.95-291,117
Feb 17, 20269.159.259.159.258.95-93,478
Feb 16, 20269.159.259.059.258.951.65%382,700
Feb 13, 20269.159.209.109.108.81-90,867
Feb 12, 20269.109.159.059.108.81-154,611
Feb 11, 20269.059.109.059.108.810.55%38,100
Feb 10, 20269.059.109.059.058.76-0.55%54,445
Feb 9, 20269.059.159.009.108.810.55%186,227
Feb 6, 20269.009.058.909.058.76-260,315
Feb 5, 20269.009.059.009.058.76-4,821
Feb 4, 20269.009.059.009.058.76-162,227
Feb 3, 20269.009.059.009.058.760.56%87,244
Feb 2, 20269.009.059.009.008.71-0.55%96,239
Jan 30, 20269.009.059.009.058.76-161,325
Jan 29, 20269.059.059.009.058.76-47,420
Jan 28, 20269.059.059.009.058.76-112,320
Jan 27, 20269.059.059.009.058.76-107,012
Jan 26, 20269.059.059.009.058.76-82,813
Jan 23, 20269.009.059.009.058.760.56%110,624
Jan 22, 20269.109.109.009.008.71-1.10%54,800
Jan 21, 20269.059.109.009.108.810.55%184,320
Jan 20, 20269.059.059.009.058.76-99,000
Jan 19, 20269.059.059.009.058.76-123,716
Jan 16, 20269.009.059.009.058.76-41,909
Jan 15, 20269.009.059.009.058.760.56%55,801
Jan 14, 20268.959.008.909.008.71-74,620
Jan 13, 20269.009.059.009.008.71-0.55%130,113
Jan 12, 20269.059.059.009.058.761.12%61,511
Jan 9, 20268.909.008.908.958.66-80,210
Jan 8, 20268.858.958.808.958.66-62,702
Jan 7, 20268.858.958.858.958.661.13%65,103
Jan 6, 20268.858.858.808.858.560.57%32,301
Jan 5, 20268.858.858.758.808.52-57,000
Dec 30, 20258.808.858.758.808.520.57%51,509
Dec 29, 20258.758.758.708.758.47-208,000
Dec 26, 20258.758.758.708.758.47-122,226
Dec 25, 20258.758.808.758.758.47-31,735
Dec 24, 20258.758.758.708.758.47-211,099
Dec 23, 20258.758.758.708.758.47-155,600
Dec 22, 20258.758.758.758.758.470.57%51,072
Dec 19, 20258.708.758.708.708.42-36,525
Dec 18, 20258.808.808.708.708.42-0.57%74,953
Dec 17, 20258.808.808.708.758.47-0.57%78,225
Dec 16, 20258.858.858.758.808.52-119,731
Dec 15, 20258.758.808.758.808.520.57%95,322
Dec 12, 20258.808.858.708.758.47-128,610
Dec 11, 20258.758.808.708.758.47-78,125
Dec 9, 20258.758.758.708.758.470.57%110,915
Dec 8, 20258.758.758.708.708.42-0.57%240,825
Dec 4, 20258.758.808.708.758.47-1,017,342
Dec 3, 20258.758.808.758.758.470.57%31,400
Dec 2, 20258.758.758.708.708.42-0.57%50,811
Dec 1, 20258.808.808.758.758.47-0.57%36,170
Nov 28, 20258.808.808.708.808.52-185,740
Nov 27, 20258.808.808.758.808.52-26,102