Sumitomo Mitsui Financial Group, Inc. (BKK:SMFG19)
Thailand
· Delayed Price · Currency is THB 10.10
+0.15 (1.51%)
At close: Dec 4, 2025
BKK:SMFG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.51% | 10,835 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 2,081 |
| Dec 2, 2025 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 2.54% | 10,657 |
| Dec 1, 2025 | 9.90 | 10.00 | 9.75 | 9.85 | 9.85 | 1.55% | 70,270 |
| Nov 28, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 1.04% | 1,378 |
| Nov 27, 2025 | 9.65 | 9.75 | 9.60 | 9.60 | 9.60 | 0.52% | 7,655 |
| Nov 26, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | 3.80% | 8,555 |
| Nov 25, 2025 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | - | 2,052 |
| Nov 24, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 7,736 |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2 |
| Nov 20, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | 1.10% | 4,329 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -0.55% | 7,038 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.10 | 9.15 | 9.15 | -3.68% | 22,670 |
| Nov 17, 2025 | 9.40 | 9.60 | 9.35 | 9.50 | 9.50 | 4.40% | 110,555 |
| Nov 14, 2025 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 1.68% | 55,676 |
| Nov 13, 2025 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 2,136 |
| Nov 12, 2025 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 2.27% | 101,158 |
| Nov 11, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | - | 3,345 |
| Nov 10, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 25,149 |
| Nov 7, 2025 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 6,774 |
| Nov 6, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.89% | 15,911 |
| Nov 5, 2025 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | -1.70% | 13,390 |
| Nov 4, 2025 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | - | 972 |
| Nov 3, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 1,544 |
| Oct 31, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | -1.13% | 1,922 |
| Oct 30, 2025 | 8.85 | 8.85 | 8.70 | 8.85 | 8.85 | 1.72% | 23,173 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 6,762 |
| Oct 28, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 1.16% | 7,222 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -0.57% | 65,307 |
| Oct 24, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -2.25% | 11,602 |
| Oct 22, 2025 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 1.14% | 3,644 |
| Oct 21, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 6,599 |
| Oct 20, 2025 | 8.70 | 8.85 | 8.65 | 8.80 | 8.80 | 2.92% | 9,539 |
| Oct 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | 207,683 |
| Oct 16, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.74% | 3,417 |
| Oct 15, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 2.99% | 7,970 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -1.18% | 49,565 |
| Oct 10, 2025 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | -3.43% | 68,950 |
| Oct 9, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 1,639 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 67,985 |
| Oct 7, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | - | 11,407 |
| Oct 6, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | -1.68% | 29,231 |
| Oct 3, 2025 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | 6,525 |
| Oct 2, 2025 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 33,319 |
| Oct 1, 2025 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | -2.73% | 25,156 |
| Sep 30, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.23% | 61,427 |
| Sep 29, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -2.19% | 13,820 |
| Sep 26, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.02 | - | 15,651 |
| Sep 25, 2025 | 9.15 | 9.20 | 9.10 | 9.15 | 9.02 | 0.55% | 19,509 |
| Sep 24, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 8.97 | 0.55% | 2,626 |