Smothong Group Public Company Limited(TH:SMO)
2.60+0.02 (+0.78%)
TH:SMO
Smothong Group Public Company Limited historical prices
2.60
At close:+0.02 (+0.78%)
Smothong Group Public Company Limited (SMO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | +0.78% | 598,300 | 0.61 |
| Nov 10, 2026 | 2.54 | 2.62 | 2.54 | 2.58 | 2.58 | 0.00% | 503,739 | 0.51 |
| Nov 09, 2026 | 2.58 | 2.60 | 2.52 | 2.52 | 2.52 | -2.33% | 1,321,053 | 1.36 |
| Nov 06, 2026 | 2.62 | 2.62 | 2.56 | 2.58 | 2.58 | -2.27% | 1,945,901 | 2.03 |
| Nov 05, 2026 | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | -0.75% | 1,304,457 | 1.35 |
| Nov 04, 2026 | 2.70 | 2.72 | 2.64 | 2.66 | 2.66 | -1.48% | 3,578,930 | 3.85 |
| Nov 03, 2026 | 2.84 | 2.86 | 2.70 | 2.70 | 2.70 | -4.26% | 2,494,263 | 2.77 |
| Nov 02, 2026 | 2.72 | 2.98 | 2.72 | 2.82 | 2.82 | +4.44% | 3,347,988 | 3.86 |
| Oct 30, 2026 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -2.17% | 2,010,728 | 2.36 |
| Oct 29, 2026 | 2.86 | 2.86 | 2.74 | 2.76 | 2.76 | -2.82% | 1,008,495 | 1.19 |
| Oct 28, 2026 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | 0.00% | 350,601 | 0.41 |
| Oct 27, 2026 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 1,164,001 | 1.36 |
| Oct 26, 2026 | 2.98 | 3.00 | 2.86 | 2.86 | 2.86 | -3.38% | 1,650,401 | 1.99 |
| Oct 23, 2026 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | +0.68% | 630,800 | 0.75 |
| Oct 21, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 631,145 | 0.75 |
| Oct 20, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.33% | 1,777,353 | 2.09 |
| Oct 19, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 1,750,275 | 2.01 |
| Oct 16, 2026 | 3.04 | 3.14 | 3.02 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.08 | 3.14 | 3.02 | 3.04 | 3.04 | -1.30% | 1,734,619 | 1.77 |
| Oct 14, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | 0.00% | 303,300 | 0.31 |
| Oct 13, 2026 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | +1.32% | 670,487 | 0.66 |
| Oct 09, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.00% | 773,509 | 0.75 |
| Oct 08, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.94% | 1,170,338 | 1.14 |
| Oct 07, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 2,566,239 | 2.56 |
| Oct 06, 2026 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | -2.44% | 2,511,058 | 2.55 |
| Oct 05, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | +0.61% | 431,833 | 0.43 |
| Oct 02, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 636,500 | 0.63 |
| Oct 01, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 1,017,030 | 0.96 |
| Sep 30, 2026 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 1,550,165 | 1.48 |
| Sep 29, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 458,391 | 0.44 |
| Sep 28, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | +0.59% | 461,900 | 0.44 |
| Sep 25, 2026 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 352,678 | 0.34 |
| Sep 24, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 565,111 | 0.54 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 0.00% | 113,300 | 0.11 |
| Sep 22, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | +0.58% | 298,200 | 0.28 |
| Sep 21, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 310,775 | 0.29 |
| Sep 18, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | +0.58% | 378,901 | 0.35 |
| Sep 17, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | +0.59% | 365,235 | 0.34 |
| Sep 16, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | 840,699 | 0.77 |
| Sep 15, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 0.00% | 346,627 | 0.32 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 497,601 | 0.44 |
| Sep 11, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.00% | 665,800 | 0.60 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | +0.57% | 341,037 | 0.30 |
| Sep 09, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | +0.58% | 501,200 | 0.44 |
| Sep 08, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 780,274 | 0.67 |
| Sep 07, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.00% | 235,511 | 0.20 |
| Sep 04, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | 0.00% | 463,970 | 0.38 |
| Sep 03, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | +0.58% | 188,523 | 0.15 |
