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 |
| 2026-09-18 | 3.440 | 3.480 | 3.420 | 3.440 | 3.440 | 378,700 |
| 2026-09-17 | 3.420 | 3.460 | 3.420 | 3.420 | 3.420 | 365,100 |
| 2026-09-16 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 840,500 |
| 2026-09-15 | 3.440 | 3.480 | 3.440 | 3.440 | 3.440 | 346,400 |
| 2026-09-14 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 497,500 |
| 2026-09-11 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 664,800 |
| 2026-09-10 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 341,000 |
| 2026-09-09 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 501,200 |
| 2026-09-08 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 780,200 |
| 2026-09-07 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 235,500 |
| 2026-09-04 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 463,900 |
| 2026-09-03 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 188,500 |
| 2026-09-02 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 600,800 |
| 2026-09-01 | 3.500 | 3.520 | 3.480 | 3.480 | 3.480 | 446,900 |
| 2026-08-31 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 164,200 |
| 2026-08-28 | 3.500 | 3.520 | 3.460 | 3.520 | 3.520 | 233,300 |
| 2026-08-27 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 130,700 |
| 2026-08-26 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 419,900 |
| 2026-08-25 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 1,118,200 |
| 2026-08-24 | 3.560 | 3.580 | 3.500 | 3.520 | 3.520 | 601,200 |
| 2026-08-21 | 3.520 | 3.580 | 3.500 | 3.540 | 3.540 | 833,800 |
| 2026-08-20 | 3.480 | 3.560 | 3.480 | 3.500 | 3.500 | 1,185,300 |
| 2026-08-19 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 1,396,200 |
| 2026-08-18 | 3.560 | 3.560 | 3.480 | 3.480 | 3.480 | 1,753,700 |
| 2026-08-17 | 3.520 | 3.600 | 3.380 | 3.540 | 3.540 | 4,647,000 |
| 2026-08-14 | 3.740 | 3.800 | 3.720 | 3.760 | 3.760 | 1,195,500 |
| 2026-08-13 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 1,085,900 |
| 2026-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-08-11 | 3.860 | 3.860 | 3.780 | 3.800 | 3.800 | 1,269,900 |
| 2026-08-10 | 3.880 | 3.900 | 3.800 | 3.820 | 3.820 | 1,879,500 |
| 2026-08-07 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 1,078,500 |
| 2026-08-06 | 3.920 | 3.940 | 3.900 | 3.920 | 3.920 | 687,400 |
| 2026-08-05 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 1,136,700 |
| 2026-08-04 | 3.940 | 3.960 | 3.900 | 3.900 | 3.900 | 1,003,900 |
| 2026-08-03 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 699,000 |
| 2026-07-31 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 824,500 |
| 2026-07-30 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 1,059,000 |
| 2026-07-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-07-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-07-27 | 4.020 | 4.020 | 3.940 | 3.960 | 3.960 | 1,406,600 |
Page 1 of 2 · 64 trading daysOlder →
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.