Thailand - Delayed Quote THB

Sahamitr Pressure Container Public Company Limited (SMPC.BK)

9.40 +0.10 (+1.08%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.35 9.45 9.30 9.40 9.40 27,100
Apr 25, 2024 9.20 9.60 9.20 9.30 9.30 92,700
Apr 24, 2024 9.40 9.40 9.40 9.40 9.40 -
Apr 23, 2024 9.45 9.50 9.30 9.40 9.40 153,000
Apr 22, 2024 9.25 9.45 9.25 9.45 9.45 104,300
Apr 19, 2024 9.60 9.60 9.60 9.60 9.60 -
Apr 18, 2024 9.60 9.60 9.60 9.60 9.60 -
Apr 17, 2024 9.75 9.75 9.45 9.60 9.60 135,500
Apr 11, 2024 9.50 9.95 9.50 9.75 9.75 557,700
Apr 10, 2024 9.40 9.40 9.40 9.40 9.40 -
Apr 9, 2024 9.25 9.40 9.25 9.40 9.40 377,000
Apr 5, 2024 9.05 9.10 9.00 9.05 9.05 137,600
Apr 4, 2024 0.21 Dividend
Apr 4, 2024 9.10 9.15 9.00 9.15 9.15 235,100
Apr 3, 2024 9.30 9.30 9.20 9.30 9.09 173,800
Apr 2, 2024 9.25 9.40 9.25 9.30 9.09 247,800
Apr 1, 2024 9.00 9.20 9.00 9.20 8.99 200,300
Mar 29, 2024 8.90 9.05 8.90 9.00 8.80 145,600
Mar 28, 2024 8.80 8.80 8.80 8.80 8.60 -
Mar 27, 2024 8.80 8.85 8.80 8.80 8.60 88,400
Mar 26, 2024 8.75 8.75 8.75 8.75 8.55 -
Mar 25, 2024 8.85 8.90 8.75 8.75 8.55 175,900
Mar 22, 2024 8.80 8.80 8.80 8.80 8.60 -
Mar 21, 2024 8.75 8.80 8.75 8.80 8.60 98,800
Mar 20, 2024 8.75 8.75 8.75 8.75 8.55 -
Mar 19, 2024 8.75 8.85 8.75 8.75 8.55 112,000
Mar 18, 2024 8.80 8.80 8.70 8.75 8.55 178,600
Mar 15, 2024 8.60 8.90 8.55 8.85 8.65 436,000
Mar 14, 2024 8.40 8.40 8.40 8.40 8.21 -
Mar 13, 2024 8.10 8.40 8.10 8.40 8.21 87,300
Mar 12, 2024 8.15 8.15 8.15 8.15 7.97 -
Mar 11, 2024 8.10 8.15 8.10 8.15 7.97 85,300
Mar 8, 2024 8.00 8.15 8.00 8.10 7.92 123,600
Mar 7, 2024 8.15 8.15 8.05 8.05 7.87 64,800
Mar 6, 2024 8.00 8.15 8.00 8.10 7.92 86,800
Mar 5, 2024 8.20 8.20 8.00 8.05 7.87 387,500
Mar 4, 2024 8.20 8.30 8.10 8.20 8.01 162,700
Mar 1, 2024 8.25 8.35 8.10 8.25 8.06 94,500
Feb 29, 2024 8.25 8.40 8.05 8.15 7.97 627,300
Feb 28, 2024 8.55 8.60 8.25 8.25 8.06 642,300
Feb 27, 2024 8.75 8.80 8.55 8.55 8.36 496,600
Feb 23, 2024 9.00 9.10 8.75 8.75 8.55 849,600
Feb 22, 2024 9.10 9.10 9.00 9.05 8.85 61,900
Feb 21, 2024 9.10 9.10 9.00 9.00 8.80 247,700
Feb 20, 2024 9.05 9.10 9.00 9.05 8.85 221,200
Feb 19, 2024 9.20 9.20 9.05 9.05 8.85 198,100
Feb 16, 2024 9.10 9.20 9.05 9.10 8.89 265,200
Feb 15, 2024 9.25 9.30 9.00 9.10 8.89 727,300
Feb 14, 2024 9.30 9.35 9.25 9.30 9.09 116,100
Feb 13, 2024 9.30 9.40 9.25 9.30 9.09 90,600
Feb 12, 2024 9.30 9.35 9.25 9.30 9.09 235,900
Feb 9, 2024 9.35 9.40 9.30 9.35 9.14 51,600
Feb 8, 2024 9.40 9.40 9.35 9.35 9.14 132,000
Feb 7, 2024 9.45 9.45 9.35 9.40 9.19 45,300
Feb 6, 2024 9.45 9.45 9.35 9.40 9.19 168,100
Feb 5, 2024 9.50 9.50 9.40 9.40 9.19 105,100
Feb 2, 2024 9.55 9.55 9.35 9.45 9.24 273,400
Feb 1, 2024 9.55 9.55 9.45 9.45 9.24 96,000
Jan 31, 2024 9.55 9.55 9.45 9.50 9.29 60,300
Jan 30, 2024 9.55 9.55 9.45 9.50 9.29 94,000
Jan 29, 2024 9.45 9.55 9.45 9.45 9.24 149,200
Jan 26, 2024 9.55 9.55 9.45 9.45 9.24 142,700
Jan 25, 2024 9.55 9.55 9.50 9.55 9.33 135,200
Jan 24, 2024 9.50 9.55 9.50 9.55 9.33 64,800
Jan 23, 2024 9.55 9.60 9.45 9.50 9.29 62,600
Jan 22, 2024 9.70 9.70 9.45 9.50 9.29 165,700
Jan 19, 2024 9.70 9.70 9.50 9.60 9.38 1,326,300
Jan 18, 2024 9.65 9.70 9.60 9.60 9.38 186,800
Jan 17, 2024 9.75 9.80 9.65 9.65 9.43 230,400
Jan 16, 2024 9.75 9.80 9.75 9.75 9.53 132,800
Jan 15, 2024 9.80 9.85 9.70 9.70 9.48 132,200
Jan 12, 2024 9.75 9.80 9.75 9.75 9.53 183,100
Jan 11, 2024 9.80 9.85 9.75 9.75 9.53 130,800
Jan 10, 2024 9.85 9.90 9.80 9.85 9.63 186,700
Jan 9, 2024 9.90 10.00 9.80 9.85 9.63 352,900
Jan 8, 2024 9.95 9.95 9.85 9.85 9.63 153,800
Jan 5, 2024 9.80 9.95 9.80 9.85 9.63 457,700
Jan 4, 2024 9.75 9.80 9.70 9.80 9.58 245,100
Jan 3, 2024 9.80 9.80 9.70 9.75 9.53 284,100
Dec 28, 2023 9.55 9.65 9.55 9.65 9.43 332,500
Dec 27, 2023 9.70 9.75 9.55 9.60 9.38 768,300
Dec 26, 2023 9.85 9.90 9.65 9.75 9.53 549,700
Dec 25, 2023 9.95 10.00 9.85 9.85 9.63 281,300
Dec 22, 2023 10.00 10.00 9.90 9.95 9.73 270,600
Dec 21, 2023 10.00 10.00 9.95 10.00 9.77 202,300
Dec 20, 2023 10.00 10.10 9.95 10.00 9.77 228,700
Dec 19, 2023 9.95 10.10 9.95 10.00 9.77 234,700
Dec 18, 2023 10.00 10.10 10.00 10.00 9.77 205,100
Dec 15, 2023 10.50 10.50 10.00 10.00 9.77 264,300
Dec 14, 2023 9.95 10.10 9.95 10.00 9.77 352,300
Dec 13, 2023 10.40 10.40 9.95 10.00 9.77 622,100
Dec 12, 2023 10.60 10.60 10.30 10.40 10.17 620,000
Dec 8, 2023 10.70 10.70 10.60 10.60 10.36 63,200
Dec 7, 2023 10.60 10.70 10.50 10.70 10.46 178,700
Dec 6, 2023 10.70 10.70 10.50 10.60 10.36 204,200
Dec 4, 2023 10.60 10.70 10.50 10.60 10.36 64,100
Dec 1, 2023 10.60 10.80 10.60 10.70 10.46 11,100
Nov 30, 2023 10.70 10.70 10.50 10.60 10.36 157,000
Nov 29, 2023 10.60 10.80 10.60 10.70 10.46 40,600
Nov 28, 2023 10.70 10.80 10.60 10.60 10.36 36,300
Nov 27, 2023 10.70 10.70 10.60 10.70 10.46 135,400
Nov 24, 2023 10.80 10.90 10.70 10.70 10.46 13,600
Nov 23, 2023 10.80 10.80 10.70 10.80 10.56 62,400
Nov 22, 2023 10.80 11.00 10.80 10.80 10.56 212,100
Nov 21, 2023 10.80 10.80 10.70 10.80 10.56 71,900
Nov 20, 2023 10.90 10.90 10.70 10.80 10.56 19,000
Nov 17, 2023 10.70 10.90 10.70 10.70 10.46 208,900
Nov 16, 2023 10.70 10.80 10.70 10.80 10.56 215,900
Nov 15, 2023 10.80 10.90 10.70 10.80 10.56 938,500
Nov 14, 2023 10.60 10.80 10.60 10.70 10.46 162,000
Nov 13, 2023 10.50 10.60 10.50 10.60 10.36 192,300
Nov 10, 2023 10.70 11.00 10.60 10.80 10.56 360,500
Nov 9, 2023 11.30 11.40 11.00 11.30 11.04 159,300
Nov 8, 2023 11.40 11.50 11.20 11.40 11.14 353,100
Nov 7, 2023 11.50 11.50 11.30 11.40 11.14 395,800
Nov 6, 2023 10.80 11.40 10.80 11.40 11.14 1,227,900
Nov 3, 2023 10.80 10.90 10.70 10.90 10.65 145,900
Nov 2, 2023 10.60 10.80 10.60 10.70 10.46 181,400
Nov 1, 2023 10.60 10.60 10.30 10.50 10.26 215,900
Oct 31, 2023 10.60 10.70 10.50 10.60 10.36 106,500
Oct 30, 2023 10.80 10.80 10.60 10.60 10.36 78,900
Oct 27, 2023 10.70 10.80 10.60 10.80 10.56 54,700
Oct 26, 2023 10.90 11.00 10.60 10.60 10.36 230,500
Oct 25, 2023 11.00 11.00 10.80 10.90 10.65 130,300
Oct 24, 2023 11.00 11.00 10.80 10.90 10.65 180,900
Oct 20, 2023 11.00 11.00 10.70 10.80 10.56 222,100
Oct 19, 2023 10.80 11.00 10.80 10.80 10.56 115,600
Oct 18, 2023 10.80 10.90 10.80 10.90 10.65 153,500
Oct 17, 2023 10.80 10.90 10.80 10.90 10.65 91,400
Oct 16, 2023 10.90 11.00 10.70 10.80 10.56 231,800
Oct 12, 2023 10.70 11.00 10.60 10.90 10.65 423,600
Oct 11, 2023 10.70 10.80 10.50 10.70 10.46 148,000
Oct 10, 2023 10.60 10.70 10.50 10.50 10.26 62,100
Oct 9, 2023 10.40 10.50 10.30 10.50 10.26 166,900
Oct 6, 2023 10.50 10.60 10.40 10.40 10.17 466,900
Oct 5, 2023 10.70 10.80 10.50 10.60 10.36 203,500
Oct 4, 2023 10.80 10.80 10.60 10.70 10.46 176,600
Oct 3, 2023 10.90 10.90 10.70 10.70 10.46 284,600
Oct 2, 2023 11.00 11.20 11.00 11.00 10.75 37,700
Sep 29, 2023 11.10 11.30 11.10 11.10 10.85 202,900
Sep 28, 2023 11.20 11.30 11.00 11.20 10.95 185,200
Sep 27, 2023 11.20 11.30 11.10 11.20 10.95 270,500
Sep 26, 2023 11.30 11.40 11.20 11.30 11.04 116,400
Sep 25, 2023 11.30 11.40 11.30 11.30 11.04 97,900
Sep 22, 2023 11.30 11.30 11.20 11.30 11.04 285,000
Sep 21, 2023 11.20 11.30 11.20 11.30 11.04 107,100
Sep 20, 2023 11.30 11.30 11.10 11.30 11.04 138,300
Sep 19, 2023 11.30 11.40 11.30 11.30 11.04 34,700
Sep 18, 2023 11.30 11.40 11.30 11.40 11.14 282,300
Sep 15, 2023 11.40 11.40 11.30 11.30 11.04 228,200
Sep 14, 2023 11.30 11.40 11.30 11.40 11.14 60,700
Sep 13, 2023 11.30 11.40 11.30 11.40 11.14 133,500
Sep 12, 2023 11.30 11.40 11.30 11.40 11.14 42,800
Sep 11, 2023 11.30 11.40 11.30 11.30 11.04 414,200
Sep 8, 2023 11.30 11.30 11.20 11.30 11.04 114,600
Sep 7, 2023 11.10 11.30 11.10 11.20 10.95 269,000
Sep 6, 2023 11.00 11.20 11.00 11.10 10.85 160,200
Sep 5, 2023 11.10 11.20 11.00 11.00 10.75 194,800
Sep 4, 2023 11.10 11.30 11.00 11.10 10.85 692,000
Sep 1, 2023 11.20 11.20 11.10 11.10 10.85 294,800
Aug 31, 2023 11.10 11.30 11.00 11.10 10.85 446,100
Aug 30, 2023 11.20 11.30 11.10 11.10 10.85 339,300
Aug 29, 2023 11.30 11.30 11.20 11.20 10.95 235,300
Aug 28, 2023 11.20 11.20 11.00 11.20 10.95 352,000
Aug 25, 2023 11.00 11.30 10.90 11.10 10.85 1,159,400
Aug 24, 2023 10.80 11.00 10.80 10.90 10.65 411,700
Aug 23, 2023 0.21 Dividend
Aug 23, 2023 10.80 10.90 10.70 10.80 10.56 476,200
Aug 22, 2023 10.90 11.00 10.80 11.00 10.55 448,700
Aug 21, 2023 10.60 10.90 10.60 10.80 10.35 624,600
Aug 18, 2023 10.70 10.70 10.50 10.60 10.16 108,700
Aug 17, 2023 10.50 10.70 10.50 10.70 10.26 197,600
Aug 16, 2023 10.60 10.70 10.50 10.60 10.16 317,400
Aug 15, 2023 10.50 10.60 10.40 10.50 10.07 491,000
Aug 11, 2023 10.60 10.70 10.30 10.50 10.07 643,700
Aug 10, 2023 10.50 10.60 10.50 10.60 10.16 26,800
Aug 9, 2023 10.40 10.50 10.30 10.40 9.97 154,800
Aug 8, 2023 10.50 10.60 10.40 10.40 9.97 206,500
Aug 7, 2023 10.60 10.70 10.50 10.50 10.07 147,300
Aug 4, 2023 10.60 10.60 10.40 10.50 10.07 256,900
Aug 3, 2023 10.50 10.60 10.40 10.50 10.07 133,600
Aug 2, 2023 10.70 10.70 10.40 10.50 10.07 439,000
Jul 31, 2023 10.70 10.70 10.60 10.70 10.26 32,800
Jul 27, 2023 10.60 10.70 10.50 10.70 10.26 70,600
Jul 26, 2023 10.60 10.70 10.50 10.60 10.16 104,300
Jul 25, 2023 10.60 10.70 10.50 10.70 10.26 93,700
Jul 24, 2023 10.60 10.70 10.50 10.60 10.16 141,200
Jul 21, 2023 10.60 10.70 10.40 10.60 10.16 253,000
Jul 20, 2023 10.70 10.80 10.60 10.60 10.16 202,700
Jul 19, 2023 10.80 10.80 10.60 10.70 10.26 162,800
Jul 18, 2023 10.70 10.80 10.70 10.70 10.26 130,700
Jul 17, 2023 10.90 10.90 10.60 10.70 10.26 202,400
Jul 14, 2023 10.70 10.80 10.60 10.70 10.26 134,300
Jul 13, 2023 10.60 10.70 10.60 10.70 10.26 75,300
Jul 12, 2023 10.70 10.80 10.60 10.70 10.26 117,100
Jul 11, 2023 10.70 10.70 10.60 10.70 10.26 176,300
Jul 10, 2023 10.80 10.80 10.60 10.70 10.26 166,700
Jul 7, 2023 10.80 10.90 10.70 10.80 10.35 46,800
Jul 6, 2023 10.90 10.90 10.70 10.80 10.35 102,400
Jul 5, 2023 10.80 11.00 10.70 10.90 10.45 163,400
Jul 4, 2023 11.10 11.10 10.90 11.00 10.55 45,800
Jul 3, 2023 10.70 11.20 10.70 10.90 10.45 244,100
Jun 30, 2023 10.70 10.80 10.50 10.70 10.26 146,700
Jun 29, 2023 10.60 10.60 10.40 10.70 10.26 172,800
Jun 28, 2023 10.60 10.70 10.40 10.50 10.07 126,000
Jun 27, 2023 10.30 10.70 10.30 10.60 10.16 71,100
Jun 26, 2023 10.70 10.70 10.50 10.50 10.07 381,800
Jun 23, 2023 10.70 10.80 10.60 10.70 10.26 68,300
Jun 22, 2023 10.90 10.90 10.60 10.70 10.26 143,900
Jun 21, 2023 11.00 11.00 10.80 10.80 10.35 276,300
Jun 20, 2023 11.10 11.10 10.90 11.00 10.55 317,000
Jun 19, 2023 11.00 11.10 10.90 11.10 10.64 129,400
Jun 16, 2023 11.10 11.10 11.00 11.00 10.55 76,400
Jun 15, 2023 11.20 11.20 10.90 11.10 10.64 203,000
Jun 14, 2023 11.00 11.20 11.00 11.10 10.64 240,500
Jun 13, 2023 11.00 11.10 10.80 11.10 10.64 469,700
Jun 12, 2023 10.90 10.90 10.70 10.90 10.45 155,300
Jun 9, 2023 10.50 10.80 10.50 10.80 10.35 229,400
Jun 8, 2023 10.40 10.60 10.40 10.50 10.07 158,100
Jun 7, 2023 10.50 10.50 10.30 10.40 9.97 369,500
Jun 6, 2023 10.50 10.50 10.40 10.50 10.07 298,800
Jun 2, 2023 10.40 10.50 10.40 10.50 10.07 75,500
Jun 1, 2023 10.60 10.60 10.40 10.40 9.97 240,900
May 31, 2023 10.60 10.60 10.50 10.60 10.16 338,100
May 30, 2023 10.70 10.70 10.60 10.60 10.16 55,200
May 29, 2023 10.70 10.70 10.60 10.70 10.26 94,400
May 26, 2023 10.70 10.70 10.50 10.70 10.26 179,800
May 25, 2023 10.90 10.90 10.60 10.70 10.26 110,400
May 24, 2023 10.60 10.90 10.60 10.90 10.45 269,200
May 23, 2023 10.60 10.80 10.60 10.70 10.26 415,500
May 22, 2023 10.50 10.60 10.30 10.60 10.16 365,400
May 19, 2023 10.50 10.60 10.40 10.50 10.07 137,300
May 18, 2023 10.60 10.60 10.30 10.60 10.16 497,800
May 17, 2023 10.80 10.80 10.50 10.60 10.16 816,600
May 16, 2023 10.90 10.90 10.50 10.90 10.45 636,400
May 15, 2023 10.80 10.90 10.70 10.80 10.35 329,600
May 12, 2023 10.50 10.90 10.30 10.90 10.45 2,734,500
May 11, 2023 11.60 11.70 11.50 11.50 11.03 816,900
May 10, 2023 11.50 11.70 11.50 11.60 11.12 362,100
May 9, 2023 11.40 11.60 11.40 11.50 11.03 96,500
May 8, 2023 11.60 11.90 11.20 11.30 10.83 406,700
May 3, 2023 11.20 11.20 11.00 11.20 10.74 181,900
May 2, 2023 11.40 11.40 10.90 11.10 10.64 389,700
Apr 28, 2023 11.10 11.30 11.10 11.10 10.64 239,200
Apr 27, 2023 10.70 10.90 10.60 10.90 10.45 175,600
Apr 26, 2023 10.90 11.00 10.50 10.60 10.16 1,577,100