Smothong Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.520 | 3.580 | 3.500 | 3.520 | 3.379 | 836,506 |
| 2026-01-29 | 3.540 | 3.560 | 3.500 | 3.520 | 3.379 | 728,805 |
| 2026-01-28 | 3.560 | 3.580 | 3.520 | 3.540 | 3.398 | 573,213 |
| 2026-01-27 | 3.520 | 3.600 | 3.500 | 3.560 | 3.417 | 1,212,821 |
| 2026-01-26 | 3.520 | 3.540 | 3.480 | 3.500 | 3.359 | 810,466 |
| 2026-01-23 | 3.540 | 3.560 | 3.500 | 3.520 | 3.379 | 480,817 |
| 2026-01-22 | 3.580 | 3.620 | 3.520 | 3.520 | 3.379 | 1,382,529 |
| 2026-01-21 | 3.580 | 3.600 | 3.540 | 3.560 | 3.417 | 2,188,210 |
| 2026-01-20 | 3.480 | 3.600 | 3.480 | 3.580 | 3.436 | 1,678,079 |
| 2026-01-19 | 3.440 | 3.480 | 3.400 | 3.480 | 3.340 | 866,091 |
| 2026-01-16 | 3.400 | 3.460 | 3.400 | 3.440 | 3.302 | 539,621 |
| 2026-01-15 | 3.400 | 3.440 | 3.380 | 3.400 | 3.264 | 983,482 |
| 2026-01-14 | 3.360 | 3.420 | 3.340 | 3.420 | 3.283 | 708,096 |
| 2026-01-13 | 3.460 | 3.480 | 3.320 | 3.340 | 3.206 | 2,254,541 |
| 2026-01-12 | 3.520 | 3.540 | 3.440 | 3.440 | 3.302 | 1,679,155 |
| 2026-01-09 | 3.520 | 3.560 | 3.520 | 3.520 | 3.379 | 1,255,305 |
| 2026-01-08 | 3.680 | 3.700 | 3.520 | 3.520 | 3.379 | 5,919,215 |
| 2026-01-07 | 3.600 | 3.720 | 3.600 | 3.680 | 3.532 | 4,437,375 |
| 2026-01-06 | 3.560 | 3.640 | 3.560 | 3.600 | 3.455 | 1,528,765 |
| 2026-01-05 | 3.660 | 3.740 | 3.560 | 3.560 | 3.417 | 4,195,641 |
| 2026-01-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.494 | 0 |
| 2026-01-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.494 | 0 |
| 2025-12-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.494 | 0 |
| 2025-12-30 | 3.680 | 3.680 | 3.620 | 3.640 | 3.494 | 3,205,062 |
| 2025-12-29 | 3.700 | 3.740 | 3.660 | 3.680 | 3.532 | 6,015,280 |
| 2025-12-26 | 3.380 | 3.760 | 3.380 | 3.660 | 3.513 | 20,073,300 |
| 2025-12-25 | 3.360 | 3.380 | 3.360 | 3.360 | 3.225 | 1,079,338 |
| 2025-12-24 | 3.440 | 3.460 | 3.360 | 3.380 | 3.244 | 2,900,642 |
| 2025-12-23 | 3.360 | 3.400 | 3.320 | 3.400 | 3.264 | 2,405,087 |
| 2025-12-22 | 3.340 | 3.380 | 3.340 | 3.360 | 3.225 | 955,218 |
| 2025-12-19 | 3.340 | 3.360 | 3.320 | 3.320 | 3.187 | 635,511 |
| 2025-12-18 | 3.380 | 3.400 | 3.320 | 3.320 | 3.187 | 2,107,706 |
| 2025-12-17 | 3.360 | 3.400 | 3.340 | 3.360 | 3.225 | 2,586,582 |
| 2025-12-16 | 3.420 | 3.420 | 3.340 | 3.340 | 3.206 | 2,130,814 |
| 2025-12-15 | 3.400 | 3.440 | 3.380 | 3.400 | 3.264 | 1,623,889 |
| 2025-12-12 | 3.360 | 3.460 | 3.360 | 3.420 | 3.283 | 1,690,025 |
| 2025-12-11 | 3.420 | 3.440 | 3.360 | 3.360 | 3.225 | 1,887,239 |
| 2025-12-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.264 | 0 |
| 2025-12-09 | 3.420 | 3.460 | 3.380 | 3.400 | 3.264 | 1,314,356 |
| 2025-12-08 | 3.380 | 3.440 | 3.340 | 3.420 | 3.283 | 4,207,766 |
| 2025-12-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.283 | 0 |
| 2025-12-04 | 3.520 | 3.520 | 3.420 | 3.420 | 3.283 | 4,397,997 |
| 2025-12-03 | 3.540 | 3.580 | 3.520 | 3.520 | 3.379 | 3,867,985 |
| 2025-12-02 | 3.600 | 3.600 | 3.500 | 3.520 | 3.379 | 4,998,435 |
| 2025-12-01 | 3.620 | 3.620 | 3.580 | 3.600 | 3.455 | 2,045,697 |
| 2025-11-28 | 3.680 | 3.740 | 3.600 | 3.620 | 3.475 | 3,807,003 |
| 2025-11-27 | 3.640 | 3.720 | 3.620 | 3.660 | 3.513 | 4,617,625 |
| 2025-11-26 | 3.820 | 3.820 | 3.620 | 3.620 | 3.475 | 5,507,308 |
| 2025-11-25 | 3.820 | 3.840 | 3.780 | 3.800 | 3.647 | 4,639,268 |
| 2025-11-24 | 3.960 | 4.000 | 3.920 | 3.920 | 3.619 | 12,580,100 |
| 2025-11-21 | 3.940 | 4.000 | 3.920 | 3.940 | 3.637 | 10,261,860 |
| 2025-11-20 | 3.960 | 4.000 | 3.940 | 3.940 | 3.637 | 7,510,526 |
| 2025-11-19 | 4.020 | 4.040 | 3.940 | 3.960 | 3.656 | 9,716,423 |
| 2025-11-18 | 4.020 | 4.060 | 4.000 | 4.020 | 3.711 | 10,160,230 |
| 2025-11-17 | 4.020 | 4.080 | 3.960 | 4.040 | 3.729 | 19,352,140 |
| 2025-11-14 | 3.960 | 4.020 | 3.940 | 4.000 | 3.692 | 14,839,320 |
| 2025-11-13 | 3.960 | 4.020 | 3.900 | 4.000 | 3.692 | 32,729,210 |
| 2025-11-12 | 4.200 | 4.240 | 3.820 | 3.880 | 3.582 | 42,408,430 |
| 2025-11-11 | 4.260 | 4.400 | 4.100 | 4.140 | 3.822 | 79,448,110 |
| 2025-11-10 | 4.500 | 4.780 | 4.100 | 4.100 | 3.785 | 259,133,200 |
← NewerPage 4 of 4 · 240 trading days
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.