Sumitomo Mitsui Financial Group, Inc. (SMFG19) Price History

Daily open, high, low, close and volume for Sumitomo Mitsui Financial Group, Inc. (SMFG19) from 2025-10-09 to 2026-10-09, newest first.

‹ SMFG19 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 14.00	THB 14.00	THB 13.90	THB 13.90	10,620
2026-10-08	THB 14.10	THB 14.20	THB 14.00	THB 14.10	22,597
2026-10-07	THB 14.60	THB 14.60	THB 14.40	THB 14.40	7,666
2026-10-06	THB 14.50	THB 14.70	THB 14.40	THB 14.60	19,058
2026-10-05	THB 14.30	THB 14.40	THB 14.20	THB 14.40	585
2026-10-02	THB 14.30	THB 14.30	THB 14.10	THB 14.20	26,568
2026-10-01	THB 14.50	THB 14.50	THB 14.30	THB 14.50	8,901
2026-09-30	THB 14.50	THB 14.90	THB 14.50	THB 14.90	14,767
2026-09-29	THB 14.60	THB 14.60	THB 14.30	THB 14.30	8,148
2026-09-28	THB 14.80	THB 15.00	THB 14.80	THB 15.00	3,943
2026-09-25	THB 14.60	THB 14.70	THB 14.50	THB 14.70	13,867
2026-09-24	THB 14.30	THB 14.30	THB 14.20	THB 14.30	15,529
2026-09-23	THB 14.40	THB 14.80	THB 14.40	THB 14.80	11,521
2026-09-22	THB 14.60	THB 14.80	THB 14.60	THB 14.80	618
2026-09-21	THB 14.50	THB 14.70	THB 14.50	THB 14.60	2,376
2026-09-18	THB 14.50	THB 14.50	THB 14.40	THB 14.50	33,465
2026-09-17	THB 14.80	THB 14.90	THB 14.60	THB 14.80	29,712
2026-09-16	THB 14.90	THB 14.90	THB 14.70	THB 14.70	4,296
2026-09-15	THB 14.90	THB 14.90	THB 14.70	THB 14.90	41,183
2026-09-14	THB 15.00	THB 15.30	THB 15.00	THB 15.20	6,006
2026-09-11	THB 14.90	THB 15.00	THB 14.80	THB 15.00	27,338
2026-09-10	THB 14.80	THB 14.90	THB 14.80	THB 14.80	2,378
2026-09-09	THB 14.90	THB 14.90	THB 14.60	THB 14.70	6,878
2026-09-08	THB 14.90	THB 15.10	THB 14.90	THB 14.90	79,350
2026-09-07	THB 14.90	THB 14.90	THB 14.70	THB 14.80	7,018
2026-09-04	THB 14.90	THB 15.00	THB 14.80	THB 15.00	24,477
2026-09-03	THB 15.00	THB 15.00	THB 14.80	THB 14.80	49,986
2026-09-02	THB 14.60	THB 14.60	THB 14.50	THB 14.60	18,356
2026-09-01	THB 14.60	THB 14.70	THB 14.60	THB 14.70	19,225
2026-08-31	THB 14.50	THB 14.60	THB 14.30	THB 14.60	23,135
2026-08-28	THB 14.10	THB 14.30	THB 14.10	THB 14.30	14,429
2026-08-27	THB 13.90	THB 14.00	THB 13.90	THB 14.00	3,927
2026-08-26	THB 13.90	THB 14.00	THB 13.90	THB 13.90	2,056
2026-08-25	THB 13.70	THB 13.70	THB 13.70	THB 13.70	671
2026-08-24	THB 13.60	THB 13.70	THB 13.60	THB 13.60	995
2026-08-21	THB 13.70	THB 13.70	THB 13.60	THB 13.70	11,839
2026-08-20	THB 13.70	THB 13.70	THB 13.60	THB 13.60	31,537
2026-08-19	THB 13.90	THB 13.90	THB 13.70	THB 13.80	9,995
2026-08-18	THB 14.50	THB 14.50	THB 14.30	THB 14.30	11,235
2026-08-17	THB 14.50	THB 14.50	THB 14.40	THB 14.50	2,089
2026-08-14	THB 14.50	THB 14.70	THB 14.50	THB 14.50	6,884
2026-08-13	THB 14.30	THB 14.50	THB 14.30	THB 14.50	8,991
2026-08-11	THB 13.90	THB 13.90	THB 13.80	THB 13.90	301
2026-08-10	THB 14.00	THB 14.00	THB 13.80	THB 13.90	54,619
2026-08-07	THB 14.30	THB 14.30	THB 14.20	THB 14.30	2,913
2026-08-06	THB 14.20	THB 14.30	THB 14.10	THB 14.20	8,581
2026-08-05	THB 14.00	THB 14.20	THB 14.00	THB 14.20	5,045
2026-08-04	THB 13.80	THB 14.00	THB 13.80	THB 14.00	13,493
2026-08-03	THB 13.90	THB 14.30	THB 13.70	THB 14.30	27,329
2026-07-31	THB 14.20	THB 14.50	THB 14.20	THB 14.50	11,422
2026-07-30	THB 13.90	THB 13.90	THB 13.70	THB 13.70	51,667
2026-07-27	THB 14.90	THB 14.90	THB 14.80	THB 14.90	4,960
2026-07-24	THB 14.70	THB 14.80	THB 14.70	THB 14.80	43,561
2026-07-23	THB 15.00	THB 15.10	THB 14.80	THB 14.90	22,605
2026-07-22	THB 14.80	THB 14.90	THB 14.70	THB 14.80	11,089
2026-07-21	THB 14.20	THB 14.50	THB 14.20	THB 14.50	13,429
2026-07-20	THB 13.80	THB 14.10	THB 13.80	THB 14.00	3,535
2026-07-17	THB 13.90	THB 14.10	THB 13.70	THB 13.90	53,862
2026-07-16	THB 14.80	THB 14.80	THB 14.50	THB 14.60	4,359
2026-07-15	THB 14.60	THB 14.80	THB 14.50	THB 14.80	28,644
2026-07-14	THB 14.40	THB 14.50	THB 14.40	THB 14.50	14,069
2026-07-13	THB 14.50	THB 14.50	THB 14.30	THB 14.50	18,816
2026-07-10	THB 14.20	THB 14.20	THB 14.10	THB 14.20	14,558
2026-07-09	THB 14.10	THB 14.10	THB 14.00	THB 14.10	20,471
2026-07-08	THB 14.10	THB 14.20	THB 14.10	THB 14.10	11,981
2026-07-07	THB 14.20	THB 14.20	THB 14.00	THB 14.00	11,294
2026-07-06	THB 13.90	THB 14.10	THB 13.90	THB 14.10	53,249
2026-07-03	THB 13.60	THB 13.90	THB 13.60	THB 13.90	37,888
2026-07-02	THB 13.70	THB 13.70	THB 13.40	THB 13.50	101,514
2026-07-01	THB 13.10	THB 13.30	THB 13.10	THB 13.30	44,780
2026-06-30	THB 13.10	THB 13.30	THB 13.00	THB 13.20	71,823
2026-06-29	THB 13.20	THB 13.20	THB 13.10	THB 13.10	2,360
2026-06-26	THB 13.20	THB 13.30	THB 13.20	THB 13.20	16,459
2026-06-25	THB 13.20	THB 13.20	THB 13.10	THB 13.20	1,302
2026-06-24	THB 13.10	THB 13.20	THB 13.10	THB 13.10	7,476
2026-06-23	THB 13.50	THB 13.50	THB 13.20	THB 13.40	24,552
2026-06-22	THB 13.40	THB 13.60	THB 13.40	THB 13.50	64,281
2026-06-19	THB 13.50	THB 13.50	THB 13.20	THB 13.40	91,111
2026-06-18	THB 13.50	THB 13.90	THB 13.50	THB 13.90	42,986
2026-06-17	THB 13.30	THB 13.40	THB 13.00	THB 13.00	13,367
2026-06-16	THB 13.20	THB 13.20	THB 13.00	THB 13.10	3,332
2026-06-15	THB 13.50	THB 13.50	THB 13.20	THB 13.20	88,856
2026-06-12	THB 13.10	THB 13.20	THB 13.10	THB 13.20	6,659
2026-06-11	THB 12.70	THB 12.90	THB 12.60	THB 12.90	6,521
2026-06-10	THB 13.00	THB 13.10	THB 12.80	THB 12.80	15,487
2026-06-09	THB 12.80	THB 12.80	THB 12.70	THB 12.80	574
2026-06-08	THB 12.50	THB 12.60	THB 12.40	THB 12.60	13,508
2026-06-05	THB 12.60	THB 12.90	THB 12.60	THB 12.80	22,947
2026-06-04	THB 12.40	THB 12.60	THB 12.40	THB 12.60	39,296
2026-06-02	THB 12.10	THB 12.20	THB 12.00	THB 12.20	8,402
2026-05-29	THB 12.10	THB 12.20	THB 12.00	THB 12.00	9,316
2026-05-28	THB 12.20	THB 12.20	THB 12.00	THB 12.10	5,721
2026-05-27	THB 12.30	THB 12.40	THB 12.20	THB 12.30	34,418
2026-05-26	THB 12.40	THB 12.60	THB 12.40	THB 12.50	7,784
2026-05-25	THB 12.40	THB 12.40	THB 12.30	THB 12.30	1,027
2026-05-22	THB 12.50	THB 12.50	THB 12.30	THB 12.40	12,240
2026-05-21	THB 12.40	THB 12.60	THB 12.40	THB 12.50	58,328
2026-05-20	THB 12.10	THB 12.30	THB 12.10	THB 12.20	1,879
2026-05-19	THB 12.00	THB 12.10	THB 12.00	THB 12.10	6,472
2026-05-18	THB 11.80	THB 11.90	THB 11.80	THB 11.80	4,465
2026-05-15	THB 11.80	THB 11.80	THB 11.60	THB 11.70	14,416
2026-05-14	THB 12.00	THB 12.00	THB 11.70	THB 11.80	106,061
2026-05-13	THB 12.00	THB 12.20	THB 12.00	THB 12.20	59,168
2026-05-12	THB 11.80	THB 11.90	THB 11.70	THB 11.90	38,709
2026-05-11	THB 11.50	THB 11.80	THB 11.50	THB 11.80	7,552
2026-05-08	THB 11.40	THB 11.50	THB 11.30	THB 11.50	1,206
2026-05-07	THB 11.80	THB 11.90	THB 11.70	THB 11.90	20,507
2026-05-06	THB 11.50	THB 11.50	THB 11.30	THB 11.50	8,343
2026-05-05	THB 11.20	THB 11.40	THB 11.20	THB 11.40	2,730
2026-04-30	THB 11.20	THB 11.30	THB 11.20	THB 11.20	7,022
2026-04-29	THB 11.60	THB 11.60	THB 11.40	THB 11.50	3,831
2026-04-28	THB 11.30	THB 11.60	THB 11.30	THB 11.60	22,422
2026-04-27	THB 11.00	THB 11.00	THB 10.90	THB 11.00	19,640
2026-04-24	THB 10.90	THB 11.00	THB 10.80	THB 10.90	8,503
2026-04-23	THB 10.90	THB 10.90	THB 10.70	THB 10.90	10,939
2026-04-22	THB 11.10	THB 11.10	THB 10.90	THB 11.10	3,536
2026-04-21	THB 11.30	THB 11.30	THB 11.00	THB 11.00	10,011
2026-04-20	THB 11.40	THB 11.50	THB 11.30	THB 11.30	5,256
2026-04-17	THB 11.30	THB 11.40	THB 11.30	THB 11.40	529
2026-04-16	THB 11.60	THB 11.60	THB 11.40	THB 11.40	10,991
2026-04-10	THB 11.40	THB 11.40	THB 11.20	THB 11.20	2,839
2026-04-09	THB 11.40	THB 11.40	THB 11.20	THB 11.30	1,180
2026-04-08	THB 11.30	THB 11.50	THB 11.30	THB 11.50	11,755
2026-04-07	THB 11.00	THB 11.20	THB 11.00	THB 11.20	2,507
2026-04-03	THB 11.00	THB 11.00	THB 11.00	THB 11.00	1,664
2026-04-02	THB 11.10	THB 11.10	THB 11.00	THB 11.10	14,466
2026-04-01	THB 11.20	THB 11.40	THB 11.10	THB 11.40	34,314
2026-03-31	THB 10.50	THB 10.60	THB 10.40	THB 10.40	1,420
2026-03-30	THB 10.40	THB 10.40	THB 10.30	THB 10.40	8,145
2026-03-27	THB 10.70	THB 10.90	THB 10.70	THB 10.70	6,015
2026-03-26	THB 10.80	THB 10.80	THB 10.70	THB 10.70	480
2026-03-25	THB 10.80	THB 11.00	THB 10.80	THB 10.90	251
2026-03-24	THB 10.50	THB 10.60	THB 10.50	THB 10.60	1,613
2026-03-23	THB 10.30	THB 10.40	THB 10.30	THB 10.40	60,262
2026-03-20	THB 10.70	THB 10.70	THB 10.60	THB 10.60	2,012
2026-03-19	THB 10.70	THB 10.70	THB 10.60	THB 10.70	210
2026-03-18	THB 10.60	THB 10.70	THB 10.60	THB 10.70	5,291
2026-03-17	THB 10.40	THB 10.50	THB 10.30	THB 10.40	3,027
2026-03-16	THB 10.40	THB 10.40	THB 10.40	THB 10.40	414
2026-03-13	THB 10.30	THB 10.40	THB 10.20	THB 10.40	9,463
2026-03-12	THB 10.40	THB 10.40	THB 10.10	THB 10.20	35,158
2026-03-11	THB 10.90	THB 10.90	THB 10.60	THB 10.60	6,786
2026-03-10	THB 10.70	THB 10.80	THB 10.70	THB 10.70	3,887
2026-03-09	THB 10.10	THB 10.60	THB 10.10	THB 10.60	15,129
2026-03-06	THB 10.80	THB 11.00	THB 10.80	THB 10.80	14,099
2026-03-05	THB 10.80	THB 10.90	THB 10.50	THB 10.70	6,619,846
2026-03-04	THB 11.40	THB 11.40	THB 10.30	THB 10.50	101,409
2026-03-02	THB 11.50	THB 11.60	THB 11.40	THB 11.40	101,399
2026-02-27	THB 11.90	THB 12.00	THB 11.80	THB 11.90	37,729
2026-02-26	THB 11.60	THB 11.80	THB 11.60	THB 11.80	24,339
2026-02-25	THB 11.40	THB 11.50	THB 11.20	THB 11.50	170,480
2026-02-24	THB 11.70	THB 11.80	THB 11.60	THB 11.80	32,836
2026-02-23	THB 12.10	THB 12.10	THB 12.00	THB 12.10	4,432
2026-02-20	THB 12.10	THB 12.10	THB 11.90	THB 12.10	22,309
2026-02-19	THB 12.10	THB 12.60	THB 12.10	THB 12.60	17,044
2026-02-18	THB 12.00	THB 12.10	THB 12.00	THB 12.00	34,219
2026-02-17	THB 11.60	THB 11.90	THB 11.60	THB 11.80	22,306
2026-02-16	THB 12.00	THB 12.10	THB 11.80	THB 11.80	32,809
2026-02-13	THB 12.60	THB 12.60	THB 12.30	THB 12.30	53,434
2026-02-12	THB 12.60	THB 12.80	THB 12.50	THB 12.80	51,849
2026-02-11	THB 12.20	THB 12.40	THB 12.20	THB 12.40	5,579
2026-02-10	THB 12.20	THB 12.40	THB 12.10	THB 12.20	32,576
2026-02-09	THB 12.10	THB 12.10	THB 11.90	THB 12.10	9,134
2026-02-06	THB 11.70	THB 12.00	THB 11.60	THB 11.70	30,580
2026-02-05	THB 11.50	THB 11.60	THB 11.40	THB 11.40	8,030
2026-02-04	THB 11.30	THB 11.50	THB 11.30	THB 11.40	82,559
2026-02-03	THB 11.30	THB 11.30	THB 11.10	THB 11.20	103,588
2026-02-02	THB 11.10	THB 11.10	THB 10.80	THB 10.90	54,717
2026-01-30	THB 11.10	THB 11.30	THB 11.10	THB 11.20	49,850
2026-01-29	THB 10.90	THB 11.10	THB 10.90	THB 11.00	30,160
2026-01-28	THB 10.90	THB 11.00	THB 10.80	THB 10.80	16,541
2026-01-27	THB 10.90	THB 11.00	THB 10.80	THB 11.00	28,735
2026-01-26	THB 10.80	THB 11.00	THB 10.80	THB 10.90	8,799
2026-01-23	THB 10.80	THB 11.10	THB 10.80	THB 10.80	40,510
2026-01-22	THB 10.70	THB 10.90	THB 10.70	THB 10.80	11,932
2026-01-21	THB 10.80	THB 10.80	THB 10.60	THB 10.70	9,831
2026-01-20	THB 11.20	THB 11.20	THB 11.10	THB 11.10	4,310
2026-01-19	THB 11.20	THB 11.30	THB 11.10	THB 11.20	10,708
2026-01-16	THB 11.30	THB 11.30	THB 11.10	THB 11.30	37,783
2026-01-15	THB 11.10	THB 11.30	THB 11.10	THB 11.30	18,995
2026-01-14	THB 10.90	THB 11.00	THB 10.80	THB 10.90	61,668
2026-01-13	THB 10.60	THB 10.80	THB 10.60	THB 10.70	54,536
2026-01-12	THB 10.40	THB 10.60	THB 10.40	THB 10.60	31,018
2026-01-09	THB 10.50	THB 10.60	THB 10.40	THB 10.40	12,421
2026-01-08	THB 10.40	THB 10.50	THB 10.30	THB 10.40	121,668
2026-01-07	THB 10.60	THB 10.60	THB 10.50	THB 10.50	64,157
2026-01-06	THB 10.50	THB 10.90	THB 10.50	THB 10.70	7,068,499
2026-01-05	THB 10.30	THB 10.40	THB 10.30	THB 10.40	2,683
2025-12-30	THB 10.40	THB 10.40	THB 10.20	THB 10.20	187
2025-12-29	THB 10.20	THB 10.30	THB 10.20	THB 10.20	2,687
2025-12-26	THB 10.30	THB 10.30	THB 10.20	THB 10.20	21
2025-12-25	THB 10.10	THB 10.20	THB 10.10	THB 10.10	6,001
2025-12-24	THB 10.30	THB 10.30	THB 10.10	THB 10.10	5,831
2025-12-23	THB 10.20	THB 10.30	THB 10.10	THB 10.10	1,524
2025-12-22	THB 10.20	THB 10.20	THB 10.00	THB 10.00	6,444
2025-12-19	THB 10.10	THB 10.20	THB 10.10	THB 10.20	3,011
2025-12-18	THB 10.10	THB 10.10	THB 10.00	THB 10.00	614
2025-12-17	THB 10.00	THB 10.10	THB 10.00	THB 10.10	1,831
2025-12-16	THB 10.20	THB 10.20	THB 10.00	THB 10.10	13,315
2025-12-15	THB 10.30	THB 10.40	THB 10.30	THB 10.40	1,264
2025-12-12	THB 10.10	THB 10.20	THB 10.10	THB 10.20	305
2025-12-11	THB 10.00	THB 10.00	THB 9.85	THB 9.90	9,665
2025-12-09	THB 10.10	THB 10.10	THB 10.00	THB 10.00	4,449
2025-12-08	THB 10.20	THB 10.20	THB 10.00	THB 10.00	10,661
2025-12-04	THB 10.00	THB 10.10	THB 10.00	THB 10.10	10,835
2025-12-03	THB 9.95	THB 9.95	THB 9.95	THB 9.95	2,081
2025-12-02	THB 10.00	THB 10.20	THB 9.95	THB 10.10	10,657
2025-12-01	THB 9.90	THB 10.00	THB 9.75	THB 9.85	70,270
2025-11-28	THB 9.75	THB 9.75	THB 9.65	THB 9.70	1,378
2025-11-27	THB 9.65	THB 9.75	THB 9.60	THB 9.60	7,655
2025-11-26	THB 9.55	THB 9.55	THB 9.50	THB 9.55	8,555
2025-11-25	THB 9.20	THB 9.25	THB 9.10	THB 9.20	2,052
2025-11-24	THB 9.25	THB 9.25	THB 9.20	THB 9.20	7,736
2025-11-21	THB 9.20	THB 9.20	THB 9.20	THB 9.20	2
2025-11-20	THB 9.20	THB 9.20	THB 9.15	THB 9.20	4,329
2025-11-19	THB 9.30	THB 9.30	THB 9.10	THB 9.10	7,038
2025-11-18	THB 9.40	THB 9.40	THB 9.10	THB 9.15	22,670
2025-11-17	THB 9.40	THB 9.60	THB 9.35	THB 9.50	110,555
2025-11-14	THB 9.00	THB 9.10	THB 8.90	THB 9.10	55,676
2025-11-13	THB 9.05	THB 9.10	THB 8.95	THB 8.95	2,136
2025-11-12	THB 8.95	THB 9.10	THB 8.95	THB 9.00	101,158
2025-11-11	THB 8.85	THB 8.90	THB 8.80	THB 8.80	3,345
2025-11-10	THB 8.90	THB 8.90	THB 8.80	THB 8.80	25,149
2025-11-07	THB 8.80	THB 8.85	THB 8.75	THB 8.85	6,774
2025-11-06	THB 8.80	THB 8.90	THB 8.80	THB 8.90	15,911
2025-11-05	THB 8.55	THB 8.65	THB 8.50	THB 8.65	13,390
2025-11-04	THB 8.85	THB 8.85	THB 8.75	THB 8.80	972
2025-11-03	THB 8.75	THB 8.80	THB 8.75	THB 8.80	1,544
2025-10-31	THB 8.75	THB 8.75	THB 8.70	THB 8.75	1,922
2025-10-30	THB 8.85	THB 8.85	THB 8.70	THB 8.85	23,173
2025-10-29	THB 8.80	THB 8.80	THB 8.65	THB 8.70	6,762
2025-10-28	THB 8.90	THB 8.90	THB 8.75	THB 8.75	7,222
2025-10-27	THB 8.85	THB 8.85	THB 8.65	THB 8.65	65,305
2025-10-24	THB 8.75	THB 8.75	THB 8.65	THB 8.70	11,602
2025-10-22	THB 8.95	THB 8.95	THB 8.80	THB 8.90	3,644
2025-10-21	THB 8.80	THB 8.90	THB 8.80	THB 8.80	6,599
2025-10-20	THB 8.70	THB 8.85	THB 8.65	THB 8.80	9,539
2025-10-17	THB 8.55	THB 8.55	THB 8.55	THB 8.55	207,683
2025-10-16	THB 8.70	THB 8.75	THB 8.70	THB 8.75	3,417
2025-10-15	THB 8.55	THB 8.60	THB 8.50	THB 8.60	7,970
2025-10-14	THB 8.45	THB 8.45	THB 8.30	THB 8.35	49,565
2025-10-10	THB 8.65	THB 8.65	THB 8.45	THB 8.45	68,950
2025-10-09	THB 8.80	THB 8.80	THB 8.75	THB 8.75	1,639