Sahamitr Pressure Container PCL (BKK:SMPC)
Thailand
· Delayed Price · Currency is THB 8.75
0.00 (0.00%)
At close: Dec 4, 2025
BKK:SMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | - | 1,017,342 |
| Dec 3, 2025 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | 31,400 |
| Dec 2, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 50,811 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 36,170 |
| Nov 28, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 185,740 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | - | 26,102 |
| Nov 26, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 44,403 |
| Nov 25, 2025 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | - | 84,424 |
| Nov 24, 2025 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | - | 27,873 |
| Nov 21, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 101,725 |
| Nov 20, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 10,960 |
| Nov 19, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 51,300 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.80 | 8.85 | 8.85 | - | 92,210 |
| Nov 17, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 39,911 |
| Nov 14, 2025 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | - | 53,512 |
| Nov 13, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 70,042 |
| Nov 12, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 40,840 |
| Nov 11, 2025 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 0.56% | 19,210 |
| Nov 10, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 10,749 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 1,911 |
| Nov 6, 2025 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | -0.56% | 141,421 |
| Nov 5, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 1.13% | 68,010 |
| Nov 4, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | - | 18,800 |
| Nov 3, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | - | 19,420 |
| Oct 31, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 7,518 |
| Oct 30, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | 8,915 |
| Oct 29, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | 101,511 |
| Oct 28, 2025 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 58,313 |
| Oct 27, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 17,167 |
| Oct 24, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | 1.70% | 45,100 |
| Oct 22, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 91,000 |
| Oct 21, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 48,924 |
| Oct 20, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 90,526 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 61,949 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 24,201 |
| Oct 15, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 99,700 |
| Oct 14, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 166,608 |
| Oct 10, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 2,455,910 |
| Oct 9, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 46,601 |
| Oct 8, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 71,804 |
| Oct 7, 2025 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | - | 106,100 |
| Oct 6, 2025 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 50,629 |
| Oct 3, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 38,001 |
| Oct 2, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 64,056 |
| Oct 1, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 51,301 |
| Sep 30, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 40,101 |
| Sep 29, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 50,000 |
| Sep 26, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 38,807 |
| Sep 25, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | 43,610 |
| Sep 24, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 40,320 |