SMD Rise Public Company Limited(TH:SMD100)
฿1.53-0.03 (-1.92%)
TH:SMD100
SMD Rise Public Company Limited historical prices
฿1.53
At close:-0.03 (-1.92%)
SMD Rise Public Company Limited (SMD100) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 35,816 | 0.08 |
| Nov 10, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | +2.63% | 57,531 | 0.12 |
| Nov 09, 2026 | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | +2.63% | 22,917 | 0.05 |
| Nov 06, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 8,314 | 0.02 |
| Nov 05, 2026 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | +4.79% | 62,502 | 0.13 |
| Nov 04, 2026 | 1.42 | 1.55 | 1.42 | 1.46 | 1.46 | +0.69% | 53,776 | 0.11 |
| Nov 03, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -6.45% | 72,977 | 0.15 |
| Nov 02, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | +1.31% | 20,718 | 0.04 |
| Oct 30, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.71% | 84,321 | 0.18 |
| Oct 29, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | +0.63% | 17,910 | 0.04 |
| Oct 28, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +1.87% | 69,610 | 0.15 |
| Oct 27, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 44,868 | 0.09 |
| Oct 26, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -1.20% | 62,258 | 0.13 |
| Oct 23, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | +1.87% | 15,571 | 0.03 |
| Oct 21, 2026 | 1.54 | 1.59 | 1.50 | 1.55 | 1.55 | -0.64% | 197,234 | 0.41 |
| Oct 20, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -4.88% | 207,170 | 0.44 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | +0.61% | 14,629 | 0.03 |
| Oct 16, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 95,118 | 0.20 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 94,349 | 0.20 |
| Oct 13, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 102,869 | 0.21 |
| Oct 09, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.00% | 136,290 | 0.28 |
| Oct 08, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.60% | 2,270 | 0.00 |
| Oct 07, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.00% | 112,050 | 0.23 |
| Oct 06, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.61% | 63,460 | 0.13 |
| Oct 05, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 0.00% | 100,720 | 0.21 |
| Oct 02, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | +0.61% | 15,315 | 0.03 |
| Oct 01, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -0.61% | 140,850 | 0.29 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -6.25% | 472,351 | 0.96 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.00% | 71,726 | 0.15 |
| Sep 28, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.00% | 179,093 | 0.36 |
| Sep 25, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 0.00% | 32,448 | 0.07 |
| Sep 24, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 60,678 | 0.12 |
| Sep 23, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | +0.57% | 94,541 | 0.19 |
| Sep 22, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.00% | 206,301 | 0.41 |
| Sep 21, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.00% | 109,983 | 0.22 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 99,602 | 0.20 |
| Sep 17, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | +1.72% | 138,014 | 0.27 |
| Sep 16, 2026 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 324,820 | 0.64 |
| Sep 15, 2026 | 1.77 | 1.81 | 1.76 | 1.76 | 1.76 | -0.56% | 598,831 | 1.20 |
| Sep 14, 2026 | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | +1.14% | 524,164 | 1.06 |
| Sep 11, 2026 | 1.70 | 1.82 | 1.68 | 1.75 | 1.75 | +2.34% | 1,894,776 | 3.99 |
| Sep 10, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | +1.18% | 110,701 | 0.23 |
| Sep 09, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | +0.60% | 137,166 | 0.28 |
| Sep 08, 2026 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | 0.00% | 442,785 | 0.93 |
| Sep 07, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.60% | 58,786 | 0.12 |
| Sep 04, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | +1.83% | 260,756 | 0.55 |
| Sep 03, 2026 | 1.62 | 1.71 | 1.62 | 1.64 | 1.64 | +0.61% | 658,062 | 1.41 |
