Smothong Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.020 | 4.040 | 4.000 | 4.020 | 4.020 | 561,000 |
| 2026-07-23 | 3.980 | 4.080 | 3.980 | 4.020 | 4.020 | 2,422,300 |
| 2026-07-22 | 4.060 | 4.060 | 3.960 | 4.000 | 4.000 | 2,733,100 |
| 2026-07-21 | 4.040 | 4.100 | 4.020 | 4.040 | 4.040 | 4,819,900 |
| 2026-07-20 | 3.960 | 4.040 | 3.920 | 4.040 | 4.040 | 2,918,400 |
| 2026-07-17 | 3.880 | 3.960 | 3.840 | 3.940 | 3.940 | 1,151,900 |
| 2026-07-16 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 1,369,500 |
| 2026-07-15 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 940,300 |
| 2026-07-14 | 3.820 | 3.860 | 3.760 | 3.820 | 3.820 | 1,346,800 |
| 2026-07-13 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 974,100 |
| 2026-07-10 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 1,008,500 |
| 2026-07-09 | 3.740 | 3.780 | 3.700 | 3.760 | 3.760 | 1,376,100 |
| 2026-07-08 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 2,210,000 |
| 2026-07-07 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 653,900 |
| 2026-07-06 | 3.780 | 3.880 | 3.780 | 3.820 | 3.820 | 3,549,900 |
| 2026-07-03 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 875,300 |
| 2026-07-02 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 367,800 |
| 2026-07-01 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 557,300 |
| 2026-06-30 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 594,100 |
| 2026-06-29 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 431,500 |
| 2026-06-26 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 1,115,400 |
| 2026-06-25 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 1,325,700 |
| 2026-06-24 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 456,300 |
| 2026-06-23 | 3.780 | 3.820 | 3.780 | 3.780 | 3.780 | 519,300 |
| 2026-06-22 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 652,300 |
| 2026-06-19 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 856,200 |
| 2026-06-18 | 3.840 | 3.840 | 3.760 | 3.780 | 3.780 | 661,600 |
| 2026-06-17 | 3.720 | 3.880 | 3.720 | 3.820 | 3.820 | 2,465,100 |
| 2026-06-16 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 309,800 |
| 2026-06-15 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 1,180,000 |
| 2026-06-12 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 1,307,100 |
| 2026-06-11 | 3.660 | 3.720 | 3.640 | 3.700 | 3.700 | 1,569,264 |
| 2026-06-10 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 1,414,200 |
| 2026-06-09 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 3,057,200 |
| 2026-06-08 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 1,655,800 |
| 2026-06-05 | 3.980 | 3.980 | 3.860 | 3.880 | 3.880 | 3,698,000 |
| 2026-06-04 | 4.000 | 4.000 | 3.940 | 3.960 | 3.960 | 1,914,600 |
| 2026-06-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-06-02 | 3.980 | 3.980 | 3.900 | 3.920 | 3.920 | 2,214,700 |
| 2026-06-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-05-29 | 3.920 | 4.000 | 3.900 | 3.960 | 3.960 | 2,350,200 |
| 2026-05-28 | 3.900 | 3.980 | 3.900 | 3.920 | 3.920 | 2,074,400 |
| 2026-05-27 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 2,667,900 |
| 2026-05-26 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 1,750,100 |
| 2026-05-25 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 1,340,100 |
| 2026-05-22 | 4.140 | 4.140 | 4.040 | 4.060 | 4.060 | 2,126,000 |
| 2026-05-21 | 4.180 | 4.180 | 4.080 | 4.120 | 4.120 | 2,245,743 |
| 2026-05-20 | 4.180 | 4.200 | 4.120 | 4.140 | 4.140 | 1,383,088 |
| 2026-05-19 | 4.260 | 4.280 | 4.140 | 4.160 | 4.160 | 2,676,933 |
| 2026-05-18 | 4.220 | 4.260 | 4.080 | 4.260 | 4.260 | 4,229,100 |
| 2026-05-15 | 4.280 | 4.340 | 4.060 | 4.160 | 4.160 | 9,690,775 |
| 2026-05-14 | 4.440 | 4.540 | 4.360 | 4.400 | 4.400 | 5,794,224 |
| 2026-05-13 | 4.740 | 4.760 | 4.420 | 4.420 | 4.420 | 7,429,422 |
| 2026-05-12 | 4.800 | 4.820 | 4.740 | 4.740 | 4.740 | 3,559,217 |
| 2026-05-11 | 5.050 | 5.050 | 4.980 | 4.980 | 4.780 | 2,145,917 |
| 2026-05-08 | 5.050 | 5.100 | 4.980 | 5.000 | 4.799 | 3,946,448 |
| 2026-05-07 | 5.000 | 5.100 | 4.960 | 5.000 | 4.799 | 3,476,833 |
| 2026-05-06 | 4.940 | 5.050 | 4.920 | 5.000 | 4.799 | 3,729,118 |
| 2026-05-05 | 5.000 | 5.000 | 4.900 | 4.920 | 4.722 | 6,029,911 |
| 2026-05-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.799 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.2000 THB |
| 2025-11-25 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.