Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,063.50 -12.00 (-0.29%) Dow Futures
33,987.00 -36.00 (-0.11%) Nasdaq Futures
12,043.50 -63.25 (-0.52%) Russell 2000 Futures
1,905.50 -5.00 (-0.26%) Crude Oil
81.17 +0.16 (+0.20%) Gold
1,930.90 +0.90 (+0.05%)
Syn Mun Kong Insurance Public Company Limited (SMK.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:36PM ICT
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 152,600 |
| Jan 25, 2023 | 4.1600 | 4.1600 | 4.0400 | 4.0400 | 4.0400 | 126,400 |
| Jan 24, 2023 | 4.1200 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 140,400 |
| Jan 23, 2023 | 4.1000 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 166,600 |
| Jan 20, 2023 | 4.1800 | 4.2600 | 4.0800 | 4.1000 | 4.1000 | 100,900 |
| Jan 19, 2023 | 4.1600 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 65,500 |
| Jan 18, 2023 | 4.1800 | 4.3400 | 4.1000 | 4.1600 | 4.1600 | 208,900 |
| Jan 17, 2023 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 4.1800 | 51,700 |
| Jan 16, 2023 | 4.0200 | 4.4000 | 4.0200 | 4.1600 | 4.1600 | 156,400 |
| Jan 13, 2023 | 4.1200 | 4.1400 | 4.0200 | 4.0600 | 4.0600 | 127,800 |
| Jan 12, 2023 | 4.0600 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 47,400 |
| Jan 11, 2023 | 4.1000 | 4.2200 | 4.0400 | 4.1200 | 4.1200 | 101,900 |
| Jan 10, 2023 | 4.1200 | 4.2000 | 4.0400 | 4.0800 | 4.0800 | 228,300 |
| Jan 09, 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | 161,900 |
| Jan 06, 2023 | 4.1600 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 105,200 |
| Jan 05, 2023 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 168,400 |
| Jan 04, 2023 | 4.2800 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 147,600 |
| Jan 03, 2023 | 4.3400 | 4.3600 | 4.2800 | 4.2800 | 4.2800 | 195,300 |
| Dec 30, 2022 | 4.4000 | 4.4000 | 4.3000 | 4.3200 | 4.3200 | 103,800 |
| Dec 29, 2022 | 4.3600 | 4.4800 | 4.3200 | 4.3600 | 4.3600 | 80,800 |
| Dec 28, 2022 | 4.3600 | 4.4800 | 4.3400 | 4.4000 | 4.4000 | 47,900 |
| Dec 27, 2022 | 4.3800 | 4.4600 | 4.3200 | 4.4200 | 4.4200 | 130,100 |
| Dec 26, 2022 | 4.4800 | 4.5000 | 4.3000 | 4.3800 | 4.3800 | 162,600 |
| Dec 23, 2022 | 4.5400 | 4.5400 | 4.3400 | 4.5000 | 4.5000 | 190,000 |
| Dec 22, 2022 | 4.6000 | 4.6000 | 4.4800 | 4.5400 | 4.5400 | 28,900 |
| Dec 21, 2022 | 4.5000 | 4.6000 | 4.5000 | 4.5600 | 4.5600 | 138,000 |
| Dec 20, 2022 | 4.5400 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 83,100 |
| Dec 19, 2022 | 4.7000 | 4.7800 | 4.5600 | 4.6000 | 4.6000 | 88,000 |
| Dec 16, 2022 | 4.8000 | 4.9000 | 4.5000 | 4.5600 | 4.5600 | 224,000 |
| Dec 15, 2022 | 4.4200 | 5.4500 | 4.4200 | 4.7400 | 4.7400 | 896,300 |
| Dec 14, 2022 | 4.5000 | 4.5600 | 4.4000 | 4.4200 | 4.4200 | 82,600 |
| Dec 13, 2022 | 4.6000 | 4.6200 | 4.5400 | 4.5400 | 4.5400 | 35,300 |
| Dec 09, 2022 | 4.6400 | 4.6400 | 4.5600 | 4.5800 | 4.5800 | 76,300 |
| Dec 08, 2022 | 4.6200 | 4.6200 | 4.5200 | 4.5600 | 4.5600 | 53,500 |
| Dec 07, 2022 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | 55,700 |
| Dec 06, 2022 | 4.7000 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 87,900 |
| Dec 02, 2022 | 4.6800 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 140,200 |
| Dec 01, 2022 | 4.7200 | 4.7200 | 4.6800 | 4.7000 | 4.7000 | 110,900 |
| Nov 30, 2022 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 132,700 |
| Nov 29, 2022 | 4.7400 | 4.7800 | 4.7000 | 4.7400 | 4.7400 | 83,900 |
| Nov 28, 2022 | 4.7400 | 4.7800 | 4.7000 | 4.7400 | 4.7400 | 82,100 |
| Nov 25, 2022 | 4.8000 | 4.8800 | 4.7200 | 4.8000 | 4.8000 | 125,700 |
| Nov 24, 2022 | 4.8200 | 4.8800 | 4.7000 | 4.8000 | 4.8000 | 175,100 |
| Nov 23, 2022 | 5.0500 | 5.0500 | 4.8000 | 4.9200 | 4.9200 | 111,500 |
| Nov 22, 2022 | 4.9000 | 4.9000 | 4.7400 | 4.8000 | 4.8000 | 129,800 |
| Nov 21, 2022 | 4.8800 | 4.9400 | 4.8000 | 4.8600 | 4.8600 | 304,800 |
| Nov 18, 2022 | 4.9600 | 5.0000 | 4.8000 | 4.8400 | 4.8400 | 259,400 |
| Nov 17, 2022 | 5.1000 | 5.1500 | 4.9600 | 4.9600 | 4.9600 | 292,400 |
| Nov 16, 2022 | 5.3500 | 5.4000 | 5.0500 | 5.1500 | 5.1500 | 573,900 |
| Nov 15, 2022 | 6.1000 | 6.1000 | 5.0000 | 5.7500 | 5.7500 | 444,800 |
| Nov 14, 2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Nov 11, 2022 | 6.0000 | 6.0500 | 5.8500 | 6.0000 | 6.0000 | 142,600 |
| Nov 10, 2022 | 6.1000 | 6.1500 | 5.9000 | 6.0000 | 6.0000 | 302,300 |
| Nov 09, 2022 | 6.2000 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | 291,500 |
| Nov 08, 2022 | 6.3000 | 6.4000 | 6.1500 | 6.2000 | 6.2000 | 270,700 |
| Nov 07, 2022 | 6.1000 | 6.5000 | 6.0000 | 6.1500 | 6.1500 | 789,100 |
| Nov 04, 2022 | 6.1500 | 6.3000 | 5.9500 | 6.1500 | 6.1500 | 471,500 |
| Nov 03, 2022 | 5.9000 | 6.0500 | 5.8500 | 5.9500 | 5.9500 | 195,900 |
| Nov 02, 2022 | 6.3000 | 6.3000 | 5.8500 | 5.9500 | 5.9500 | 573,900 |
| Nov 01, 2022 | 6.2500 | 6.3500 | 6.1500 | 6.2000 | 6.2000 | 253,400 |
| Oct 31, 2022 | 6.4000 | 6.4000 | 6.0500 | 6.1500 | 6.1500 | 428,300 |
| Oct 28, 2022 | 5.8000 | 6.9000 | 5.7000 | 6.4500 | 6.4500 | 4,211,500 |
| Oct 27, 2022 | 6.1000 | 6.1500 | 5.6000 | 5.8000 | 5.8000 | 1,047,800 |
| Oct 26, 2022 | 6.9000 | 6.9000 | 6.0000 | 6.1500 | 6.1500 | 1,622,700 |
| Oct 25, 2022 | 9.3000 | 9.5000 | 5.9000 | 6.6500 | 6.6500 | 7,790,400 |
| Oct 21, 2022 | 7.4500 | 7.9000 | 6.5000 | 7.9000 | 7.9000 | 4,083,500 |
| Oct 20, 2022 | 4.8000 | 6.1000 | 4.7000 | 6.1000 | 6.1000 | 3,426,300 |
| Oct 19, 2022 | 4.7600 | 4.7600 | 4.6600 | 4.7200 | 4.7200 | 87,800 |
| Oct 18, 2022 | 4.8200 | 4.8200 | 4.6200 | 4.8000 | 4.8000 | 117,500 |
| Oct 17, 2022 | 4.6000 | 4.9600 | 4.4600 | 4.6600 | 4.6600 | 349,400 |
| Oct 12, 2022 | 4.5800 | 4.5800 | 4.3800 | 4.4800 | 4.4800 | 69,400 |
| Oct 11, 2022 | 4.8600 | 4.8600 | 4.4000 | 4.4800 | 4.4800 | 343,200 |
| Oct 10, 2022 | 5.0500 | 5.0500 | 4.8000 | 4.8800 | 4.8800 | 262,900 |
| Oct 07, 2022 | 4.2400 | 5.4500 | 4.2400 | 5.0000 | 5.0000 | 2,134,700 |
| Oct 06, 2022 | 4.3400 | 4.3400 | 4.1800 | 4.2400 | 4.2400 | 34,700 |
| Oct 05, 2022 | 4.2000 | 4.2600 | 4.1800 | 4.1800 | 4.1800 | 44,100 |
| Oct 04, 2022 | 4.3600 | 4.4400 | 4.2600 | 4.2600 | 4.2600 | 89,000 |
| Oct 03, 2022 | 4.5200 | 4.6800 | 4.3000 | 4.3600 | 4.3600 | 69,500 |
| Sep 30, 2022 | 4.3200 | 4.5400 | 4.3000 | 4.4000 | 4.4000 | 39,500 |
| Sep 29, 2022 | 4.3200 | 4.4200 | 4.3200 | 4.3400 | 4.3400 | 57,700 |
| Sep 28, 2022 | 4.4400 | 4.5200 | 4.3600 | 4.4200 | 4.4200 | 52,400 |
| Sep 27, 2022 | 4.6800 | 4.7200 | 4.4000 | 4.5000 | 4.5000 | 128,400 |
| Sep 26, 2022 | 4.7800 | 4.7800 | 4.6600 | 4.7000 | 4.7000 | 79,600 |
| Sep 23, 2022 | 4.8200 | 4.8400 | 4.6600 | 4.7800 | 4.7800 | 102,900 |
| Sep 22, 2022 | 4.8800 | 4.8800 | 4.7200 | 4.8200 | 4.8200 | 71,600 |
| Sep 21, 2022 | 4.9600 | 4.9600 | 4.7200 | 4.8200 | 4.8200 | 92,400 |
| Sep 20, 2022 | 4.9200 | 4.9200 | 4.6200 | 4.7600 | 4.7600 | 262,800 |
| Sep 19, 2022 | 5.4000 | 5.4000 | 4.7400 | 4.9200 | 4.9200 | 960,800 |
| Sep 16, 2022 | 5.6500 | 5.6500 | 5.3000 | 5.3000 | 5.3000 | 545,700 |
| Sep 15, 2022 | 5.5500 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 549,100 |
| Sep 14, 2022 | 5.3500 | 5.9500 | 5.3500 | 5.7000 | 5.7000 | 4,565,500 |
| Sep 13, 2022 | 5.4500 | 5.4500 | 5.1000 | 5.3000 | 5.3000 | 380,200 |
| Sep 12, 2022 | 5.5500 | 5.6000 | 5.3500 | 5.4000 | 5.4000 | 469,800 |
| Sep 09, 2022 | 5.6500 | 5.8000 | 5.3000 | 5.5500 | 5.5500 | 1,291,800 |
| Sep 08, 2022 | 5.8000 | 6.1500 | 5.2500 | 5.8500 | 5.8500 | 6,676,500 |
| Sep 07, 2022 | 4.0000 | 5.3000 | 3.8800 | 5.3000 | 5.3000 | 5,259,300 |
| Sep 06, 2022 | 4.8000 | 4.8600 | 3.4000 | 4.1000 | 4.1000 | 2,102,200 |
| Sep 05, 2022 | 5.2000 | 5.7000 | 4.4600 | 4.8400 | 4.8400 | 1,905,200 |
| Sep 02, 2022 | 6.0500 | 6.3500 | 5.0000 | 5.4000 | 5.4000 | 3,909,200 |
| Sep 01, 2022 | 5.7000 | 6.2000 | 5.3500 | 6.2000 | 6.2000 | 8,092,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
