Smothong Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.799 | 0 |
| 2026-04-30 | 5.050 | 5.100 | 4.980 | 5.000 | 4.799 | 2,994,890 |
| 2026-04-29 | 4.940 | 5.100 | 4.900 | 5.050 | 4.847 | 7,551,007 |
| 2026-04-28 | 4.940 | 4.960 | 4.920 | 4.920 | 4.722 | 1,164,164 |
| 2026-04-27 | 4.960 | 5.050 | 4.900 | 4.960 | 4.761 | 3,326,677 |
| 2026-04-24 | 5.050 | 5.050 | 4.960 | 4.960 | 4.761 | 1,429,075 |
| 2026-04-23 | 4.980 | 5.050 | 4.960 | 5.000 | 4.799 | 2,960,873 |
| 2026-04-22 | 5.000 | 5.050 | 4.940 | 4.960 | 4.761 | 2,114,550 |
| 2026-04-21 | 4.980 | 5.050 | 4.980 | 4.980 | 4.780 | 1,963,700 |
| 2026-04-20 | 5.000 | 5.050 | 4.960 | 4.960 | 4.761 | 3,277,760 |
| 2026-04-17 | 4.980 | 5.050 | 4.900 | 5.000 | 4.799 | 5,796,330 |
| 2026-04-16 | 4.920 | 4.980 | 4.900 | 4.940 | 4.742 | 2,210,141 |
| 2026-04-10 | 4.900 | 4.920 | 4.880 | 4.900 | 4.703 | 1,518,878 |
| 2026-04-09 | 4.900 | 4.980 | 4.860 | 4.940 | 4.742 | 2,939,066 |
| 2026-04-08 | 4.840 | 4.980 | 4.840 | 4.940 | 4.742 | 4,172,502 |
| 2026-04-07 | 4.920 | 4.960 | 4.840 | 4.960 | 4.761 | 5,965,354 |
| 2026-04-03 | 5.050 | 5.050 | 4.900 | 4.940 | 4.742 | 4,333,937 |
| 2026-04-02 | 5.050 | 5.050 | 4.980 | 5.000 | 4.799 | 4,603,650 |
| 2026-04-01 | 5.000 | 5.050 | 4.880 | 4.980 | 4.780 | 9,287,911 |
| 2026-03-31 | 5.100 | 5.150 | 5.000 | 5.000 | 4.799 | 3,587,742 |
| 2026-03-30 | 5.100 | 5.150 | 5.000 | 5.100 | 4.895 | 4,787,942 |
| 2026-03-27 | 5.150 | 5.200 | 5.000 | 5.050 | 4.847 | 8,939,766 |
| 2026-03-26 | 4.840 | 5.100 | 4.840 | 5.050 | 4.847 | 14,051,420 |
| 2026-03-25 | 5.000 | 5.000 | 4.760 | 4.820 | 4.626 | 12,226,140 |
| 2026-03-24 | 5.000 | 5.000 | 4.880 | 4.960 | 4.761 | 7,025,468 |
| 2026-03-23 | 5.050 | 5.100 | 4.940 | 4.960 | 4.761 | 5,473,732 |
| 2026-03-20 | 5.000 | 5.050 | 4.960 | 4.980 | 4.780 | 8,073,253 |
| 2026-03-19 | 5.050 | 5.150 | 4.920 | 4.960 | 4.761 | 18,595,760 |
| 2026-03-18 | 4.820 | 5.100 | 4.820 | 4.920 | 4.722 | 22,402,870 |
| 2026-03-17 | 4.740 | 4.840 | 4.700 | 4.780 | 4.588 | 14,103,130 |
| 2026-03-16 | 4.680 | 4.860 | 4.660 | 4.720 | 4.530 | 23,790,200 |
| 2026-03-13 | 4.660 | 4.880 | 4.560 | 4.600 | 4.415 | 37,229,210 |
| 2026-03-12 | 4.160 | 4.680 | 4.160 | 4.580 | 4.396 | 38,562,030 |
| 2026-03-11 | 4.300 | 4.360 | 4.140 | 4.140 | 3.974 | 14,445,300 |
| 2026-03-10 | 4.220 | 4.280 | 4.120 | 4.260 | 4.089 | 9,301,534 |
| 2026-03-09 | 4.080 | 4.280 | 4.060 | 4.180 | 4.012 | 11,608,310 |
| 2026-03-06 | 4.220 | 4.260 | 4.120 | 4.140 | 3.974 | 18,262,570 |
| 2026-03-05 | 3.820 | 4.320 | 3.800 | 4.160 | 3.993 | 34,290,450 |
| 2026-03-04 | 3.780 | 3.800 | 3.680 | 3.780 | 3.628 | 5,354,902 |
| 2026-03-02 | 3.720 | 3.860 | 3.700 | 3.780 | 3.628 | 5,895,457 |
| 2026-02-27 | 3.840 | 3.840 | 3.800 | 3.800 | 3.647 | 5,724,905 |
| 2026-02-26 | 3.840 | 3.880 | 3.800 | 3.880 | 3.724 | 3,928,807 |
| 2026-02-25 | 3.760 | 3.860 | 3.760 | 3.820 | 3.667 | 4,091,549 |
| 2026-02-24 | 3.720 | 3.760 | 3.700 | 3.760 | 3.609 | 731,896 |
| 2026-02-23 | 3.780 | 3.800 | 3.700 | 3.720 | 3.571 | 1,883,371 |
| 2026-02-20 | 3.820 | 3.840 | 3.720 | 3.740 | 3.590 | 4,156,640 |
| 2026-02-19 | 3.820 | 3.920 | 3.820 | 3.840 | 3.686 | 4,076,517 |
| 2026-02-18 | 3.840 | 3.840 | 3.800 | 3.820 | 3.667 | 2,950,606 |
| 2026-02-17 | 3.860 | 3.880 | 3.760 | 3.820 | 3.667 | 4,845,316 |
| 2026-02-16 | 3.620 | 3.860 | 3.620 | 3.820 | 3.667 | 7,890,501 |
| 2026-02-13 | 3.620 | 3.640 | 3.580 | 3.600 | 3.455 | 1,058,210 |
| 2026-02-12 | 3.560 | 3.640 | 3.540 | 3.620 | 3.475 | 2,658,753 |
| 2026-02-11 | 3.580 | 3.600 | 3.540 | 3.540 | 3.398 | 1,103,031 |
| 2026-02-10 | 3.580 | 3.640 | 3.540 | 3.560 | 3.417 | 2,427,349 |
| 2026-02-09 | 3.540 | 3.580 | 3.520 | 3.580 | 3.436 | 2,053,026 |
| 2026-02-06 | 3.500 | 3.560 | 3.480 | 3.520 | 3.379 | 859,400 |
| 2026-02-05 | 3.520 | 3.540 | 3.500 | 3.500 | 3.359 | 733,348 |
| 2026-02-04 | 3.540 | 3.560 | 3.480 | 3.520 | 3.379 | 1,005,855 |
| 2026-02-03 | 3.500 | 3.580 | 3.500 | 3.540 | 3.398 | 1,084,433 |
| 2026-02-02 | 3.520 | 3.540 | 3.500 | 3.500 | 3.359 | 703,933 |
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.