Sahamitr Pressure Container Public Co. Ltd.(TH:SMPC)
฿9.55-0.05 (-0.52%)
TH:SMPC
Sahamitr Pressure Container Public Co. Ltd. historical prices
฿9.55
At close:-0.05 (-0.52%)
Sahamitr Pressure Container Public Co. Ltd. (SMPC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 61,003 | 0.34 |
| Nov 10, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | +1.59% | 64,596 | 0.32 |
| Nov 09, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | +1.59% | 45,450 | 0.23 |
| Nov 06, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -1.56% | 449,940 | 2.30 |
| Nov 05, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.00% | 57,015 | 0.29 |
| Nov 04, 2026 | 9.55 | 9.65 | 9.50 | 9.60 | 9.60 | +0.52% | 422,391 | 2.17 |
| Nov 03, 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | 0.00% | 70,801 | 0.36 |
| Nov 02, 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | 0.00% | 60,200 | 0.31 |
| Oct 30, 2026 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | -0.52% | 154,702 | 0.76 |
| Oct 29, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 0.00% | 163,311 | 0.77 |
| Oct 28, 2026 | 9.65 | 9.70 | 9.50 | 9.60 | 9.60 | 0.00% | 126,850 | 0.60 |
| Oct 27, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 41,809 | 0.19 |
| Oct 26, 2026 | 9.60 | 9.70 | 9.55 | 9.65 | 9.65 | +0.52% | 113,218 | 0.52 |
| Oct 23, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | +1.05% | 133,605 | 0.61 |
| Oct 21, 2026 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | +0.53% | 106,900 | 0.49 |
| Oct 20, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | 70,409 | 0.31 |
| Oct 19, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 0.00% | 23,713 | 0.10 |
| Oct 16, 2026 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | 0.00% | 64,700 | 0.27 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | +0.53% | 47,802 | 0.20 |
| Oct 13, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | 20,220 | 0.08 |
| Oct 09, 2026 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | 0.00% | 88,506 | 0.35 |
| Oct 08, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 0.00% | 35,761 | 0.14 |
| Oct 07, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | +0.53% | 165,500 | 0.63 |
| Oct 06, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 0.00% | 17,910 | 0.07 |
| Oct 05, 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | 0.00% | 143,901 | 0.53 |
| Oct 02, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | +0.53% | 42,410 | 0.15 |
| Oct 01, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | +0.53% | 94,165 | 0.33 |
| Sep 30, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | +0.54% | 340,195 | 1.17 |
| Sep 29, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 299,347 | 1.04 |
| Sep 28, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 0.00% | 178,320 | 0.61 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -0.53% | 245,310 | 0.85 |
| Sep 24, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | 0.00% | 108,201 | 0.37 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 0.00% | 227,514 | 0.78 |
| Sep 22, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | 506,631 | 1.73 |
| Sep 21, 2026 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | -0.52% | 141,178 | 0.48 |
| Sep 18, 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | 0.00% | 60,700 | 0.20 |
| Sep 17, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | +0.53% | 37,452 | 0.12 |
| Sep 16, 2026 | 9.60 | 9.60 | 9.45 | 9.50 | 9.50 | -1.04% | 197,392 | 0.65 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | +0.52% | 40,416 | 0.13 |
| Sep 14, 2026 | 9.60 | 9.65 | 9.55 | 9.55 | 9.55 | -0.52% | 86,240 | 0.28 |
| Sep 11, 2026 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | 0.00% | 149,013 | 0.48 |
| Sep 10, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.00% | 162,200 | 0.53 |
| Sep 09, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.00% | 84,526 | 0.27 |
| Sep 08, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.00% | 66,610 | 0.21 |
| Sep 07, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.00% | 83,415 | 0.27 |
| Sep 04, 2026 | 9.50 | 9.60 | 9.45 | 9.60 | 9.60 | +1.59% | 90,946 | 0.29 |
| Sep 03, 2026 | 9.50 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | 223,932 | 0.71 |
