Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Syn Mun Kong Insurance Public Company Limited (SMK.BK)

Thailand - Thailand Delayed Price. Currency in THB
4.0200-0.0200 (-0.50%)
At close: 04:36PM ICT
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20234.10004.10004.00004.02004.0200152,600
Jan 25, 20234.16004.16004.04004.04004.0400126,400
Jan 24, 20234.12004.14004.06004.10004.1000140,400
Jan 23, 20234.10004.26004.10004.10004.1000166,600
Jan 20, 20234.18004.26004.08004.10004.1000100,900
Jan 19, 20234.16004.16004.10004.12004.120065,500
Jan 18, 20234.18004.34004.10004.16004.1600208,900
Jan 17, 20234.08004.18004.08004.18004.180051,700
Jan 16, 20234.02004.40004.02004.16004.1600156,400
Jan 13, 20234.12004.14004.02004.06004.0600127,800
Jan 12, 20234.06004.20004.06004.10004.100047,400
Jan 11, 20234.10004.22004.04004.12004.1200101,900
Jan 10, 20234.12004.20004.04004.08004.0800228,300
Jan 09, 20234.20004.20004.10004.14004.1400161,900
Jan 06, 20234.16004.20004.12004.20004.2000105,200
Jan 05, 20234.30004.30004.20004.20004.2000168,400
Jan 04, 20234.28004.32004.26004.28004.2800147,600
Jan 03, 20234.34004.36004.28004.28004.2800195,300
Dec 30, 20224.40004.40004.30004.32004.3200103,800
Dec 29, 20224.36004.48004.32004.36004.360080,800
Dec 28, 20224.36004.48004.34004.40004.400047,900
Dec 27, 20224.38004.46004.32004.42004.4200130,100
Dec 26, 20224.48004.50004.30004.38004.3800162,600
Dec 23, 20224.54004.54004.34004.50004.5000190,000
Dec 22, 20224.60004.60004.48004.54004.540028,900
Dec 21, 20224.50004.60004.50004.56004.5600138,000
Dec 20, 20224.54004.60004.50004.58004.580083,100
Dec 19, 20224.70004.78004.56004.60004.600088,000
Dec 16, 20224.80004.90004.50004.56004.5600224,000
Dec 15, 20224.42005.45004.42004.74004.7400896,300
Dec 14, 20224.50004.56004.40004.42004.420082,600
Dec 13, 20224.60004.62004.54004.54004.540035,300
Dec 09, 20224.64004.64004.56004.58004.580076,300
Dec 08, 20224.62004.62004.52004.56004.560053,500
Dec 07, 20224.70004.70004.62004.62004.620055,700
Dec 06, 20224.70004.72004.66004.70004.700087,900
Dec 02, 20224.68004.74004.66004.70004.7000140,200
Dec 01, 20224.72004.72004.68004.70004.7000110,900
Nov 30, 20224.70004.78004.70004.78004.7800132,700
Nov 29, 20224.74004.78004.70004.74004.740083,900
Nov 28, 20224.74004.78004.70004.74004.740082,100
Nov 25, 20224.80004.88004.72004.80004.8000125,700
Nov 24, 20224.82004.88004.70004.80004.8000175,100
Nov 23, 20225.05005.05004.80004.92004.9200111,500
Nov 22, 20224.90004.90004.74004.80004.8000129,800
Nov 21, 20224.88004.94004.80004.86004.8600304,800
Nov 18, 20224.96005.00004.80004.84004.8400259,400
Nov 17, 20225.10005.15004.96004.96004.9600292,400
Nov 16, 20225.35005.40005.05005.15005.1500573,900
Nov 15, 20226.10006.10005.00005.75005.7500444,800
Nov 14, 20226.00006.00006.00006.00006.0000-
Nov 11, 20226.00006.05005.85006.00006.0000142,600
Nov 10, 20226.10006.15005.90006.00006.0000302,300
Nov 09, 20226.20006.30006.10006.10006.1000291,500
Nov 08, 20226.30006.40006.15006.20006.2000270,700
Nov 07, 20226.10006.50006.00006.15006.1500789,100
Nov 04, 20226.15006.30005.95006.15006.1500471,500
Nov 03, 20225.90006.05005.85005.95005.9500195,900
Nov 02, 20226.30006.30005.85005.95005.9500573,900
Nov 01, 20226.25006.35006.15006.20006.2000253,400
Oct 31, 20226.40006.40006.05006.15006.1500428,300
Oct 28, 20225.80006.90005.70006.45006.45004,211,500
Oct 27, 20226.10006.15005.60005.80005.80001,047,800
Oct 26, 20226.90006.90006.00006.15006.15001,622,700
Oct 25, 20229.30009.50005.90006.65006.65007,790,400
Oct 21, 20227.45007.90006.50007.90007.90004,083,500
Oct 20, 20224.80006.10004.70006.10006.10003,426,300
Oct 19, 20224.76004.76004.66004.72004.720087,800
Oct 18, 20224.82004.82004.62004.80004.8000117,500
Oct 17, 20224.60004.96004.46004.66004.6600349,400
Oct 12, 20224.58004.58004.38004.48004.480069,400
Oct 11, 20224.86004.86004.40004.48004.4800343,200
Oct 10, 20225.05005.05004.80004.88004.8800262,900
Oct 07, 20224.24005.45004.24005.00005.00002,134,700
Oct 06, 20224.34004.34004.18004.24004.240034,700
Oct 05, 20224.20004.26004.18004.18004.180044,100
Oct 04, 20224.36004.44004.26004.26004.260089,000
Oct 03, 20224.52004.68004.30004.36004.360069,500
Sep 30, 20224.32004.54004.30004.40004.400039,500
Sep 29, 20224.32004.42004.32004.34004.340057,700
Sep 28, 20224.44004.52004.36004.42004.420052,400
Sep 27, 20224.68004.72004.40004.50004.5000128,400
Sep 26, 20224.78004.78004.66004.70004.700079,600
Sep 23, 20224.82004.84004.66004.78004.7800102,900
Sep 22, 20224.88004.88004.72004.82004.820071,600
Sep 21, 20224.96004.96004.72004.82004.820092,400
Sep 20, 20224.92004.92004.62004.76004.7600262,800
Sep 19, 20225.40005.40004.74004.92004.9200960,800
Sep 16, 20225.65005.65005.30005.30005.3000545,700
Sep 15, 20225.55005.70005.50005.60005.6000549,100
Sep 14, 20225.35005.95005.35005.70005.70004,565,500
Sep 13, 20225.45005.45005.10005.30005.3000380,200
Sep 12, 20225.55005.60005.35005.40005.4000469,800
Sep 09, 20225.65005.80005.30005.55005.55001,291,800
Sep 08, 20225.80006.15005.25005.85005.85006,676,500
Sep 07, 20224.00005.30003.88005.30005.30005,259,300
Sep 06, 20224.80004.86003.40004.10004.10002,102,200
Sep 05, 20225.20005.70004.46004.84004.84001,905,200
Sep 02, 20226.05006.35005.00005.40005.40003,909,200
Sep 01, 20225.70006.20005.35006.20006.20008,092,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement