SMT 1.57 THB -0.01 (-0.63%)
Language:
Stock info

Historical Price

From

To

Historical price from 18 April 2025 to 18 July 2025
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(20 June 2025 - 03 July 2025)

1.151.441.051.3221,059,40227,766,159
Previous 4 weeks

(21 May 2025 - 19 June 2025)

1.231.391.131.1329,069,91636,129,274
Daily Historical Data
18 Jul 20251.631.641.571.5713,686,85521,964,369
17 Jul 20251.471.641.471.5828,474,78945,291,331
16 Jul 20251.531.561.471.477,744,78511,756,088
15 Jul 20251.441.541.441.519,783,72914,805,227
14 Jul 20251.411.471.411.443,090,6374,465,721
11 Jul 20251.421.471.411.426,200,1078,915,783
09 Jul 20251.491.501.361.3810,715,62715,504,276
08 Jul 20251.461.561.441.4520,056,63130,122,443
07 Jul 20251.571.621.531.5920,218,85031,731,791
04 Jul 20251.351.691.331.6071,033,222112,579,717
03 Jul 20251.331.411.311.326,470,9248,753,728
02 Jul 20251.131.441.131.3112,421,89516,608,757
01 Jul 20251.111.131.101.1261,30168,915
30 Jun 20251.121.131.101.1086,00196,089
27 Jun 20251.121.131.091.10160,943177,853
26 Jun 20251.151.161.111.12324,405369,227
25 Jun 20251.101.151.091.13413,523460,391
24 Jun 20251.061.151.061.14446,470492,888
23 Jun 20251.131.131.051.05523,339565,808
20 Jun 20251.151.191.131.13150,601172,503
19 Jun 20251.181.191.131.13384,365440,899
18 Jun 20251.201.221.181.18364,069434,767
17 Jun 20251.201.221.191.2254,27965,384
16 Jun 20251.211.211.161.21403,082477,910
13 Jun 20251.231.241.211.21406,201495,894
12 Jun 20251.241.261.231.23230,209286,341
11 Jun 20251.251.271.231.24222,001277,126
10 Jun 20251.231.271.231.25341,807426,895
09 Jun 20251.211.231.211.22212,434259,078
06 Jun 20251.221.221.211.22287,400349,876
05 Jun 20251.251.271.201.221,186,5001,448,206
04 Jun 20251.331.331.241.24521,719661,838
30 May 20251.331.351.301.318,167,00110,641,673
29 May 20251.261.391.261.365,185,8966,935,185
28 May 20251.241.251.221.25307,039379,226
27 May 20251.261.261.231.24216,600268,300
26 May 20251.231.261.211.269,645,60111,123,855
23 May 20251.221.251.221.22114,103140,639
22 May 20251.271.271.211.23306,200376,248
21 May 20251.231.281.211.26513,410639,934
20 May 20251.231.261.231.24473,500591,803
19 May 20251.321.321.211.24931,6431,162,395
16 May 20251.311.351.311.31517,803686,927
15 May 20251.431.441.291.302,720,5013,653,096
14 May 20251.431.511.431.444,383,9136,429,049
13 May 20251.481.501.391.453,071,9034,442,303
09 May 20251.301.551.291.5017,859,48226,295,370
08 May 20251.201.221.191.21249,013299,347
07 May 20251.151.201.151.20941,0571,113,723
06 May 20251.151.151.121.15186,105212,807
02 May 20251.141.161.141.15282,802324,339
30 Apr 20251.131.141.121.13722,742817,762
29 Apr 20251.171.171.121.13666,230756,466
28 Apr 20251.181.181.131.14527,869606,462
25 Apr 20251.161.191.131.151,933,9182,231,313
24 Apr 20251.041.171.021.153,391,5413,807,822
23 Apr 20251.021.051.021.03472,500490,028
22 Apr 20251.021.031.001.00154,900155,824
21 Apr 20251.021.051.021.02223,010229,840
18 Apr 20251.011.031.011.02191,608194,444

Remark : Volume from SET main board.