Smothong Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.020 | 3.020 | 2.940 | 2.960 | 2.960 | 1,777,353 |
| 2026-10-19 | 3.060 | 3.080 | 3.000 | 3.000 | 3.000 | 1,750,275 |
| 2026-10-15 | 3.080 | 3.140 | 3.020 | 3.040 | 3.040 | 1,734,600 |
| 2026-10-14 | 3.080 | 3.120 | 3.040 | 3.080 | 3.080 | 303,300 |
| 2026-10-12 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 670,400 |
| 2026-10-09 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 773,509 |
| 2026-10-08 | 3.120 | 3.140 | 3.040 | 3.040 | 3.040 | 1,170,338 |
| 2026-10-07 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 2,566,239 |
| 2026-10-06 | 3.300 | 3.320 | 3.180 | 3.200 | 3.200 | 2,511,058 |
| 2026-10-05 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 431,833 |
| 2026-10-02 | 3.280 | 3.320 | 3.260 | 3.260 | 3.260 | 636,500 |
| 2026-10-01 | 3.320 | 3.340 | 3.280 | 3.280 | 3.280 | 1,017,030 |
| 2026-09-30 | 3.380 | 3.400 | 3.320 | 3.320 | 3.320 | 1,550,100 |
| 2026-09-29 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 458,300 |
| 2026-09-28 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 461,900 |
| 2026-09-25 | 3.440 | 3.460 | 3.400 | 3.400 | 3.400 | 352,678 |
| 2026-09-24 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 565,111 |
| 2026-09-23 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 113,300 |
| 2026-09-22 | 3.440 | 3.480 | 3.440 | 3.440 | 3.440 | 298,100 |
| 2026-09-21 | 3.420 | 3.460 | 3.420 | 3.420 | 3.420 | 282,500 |
Page 1 of 1 · 20 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.