Sahamitr Pressure

SMPC
🏛️ thailand →
9.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.80 12.00 11.80 11.90 0.7M
2021-12-29 11.70 11.80 11.70 11.80 0.3M
2021-12-28 11.90 11.90 11.70 11.70 0.4M
2021-12-27 11.90 12.00 11.80 11.80 0.4M
2021-12-24 11.90 12.00 11.80 11.90 0.3M
2021-12-23 11.80 12.00 11.70 11.90 0.7M
2021-12-22 12.00 12.00 11.60 11.70 1.8M
2021-12-21 12.10 12.10 11.80 11.90 1.3M
2021-12-20 11.80 11.90 11.70 11.90 2.3M
2021-12-17 11.70 11.70 11.60 11.70 0.6M
2021-12-16 11.60 11.70 11.50 11.60 0.4M
2021-12-15 11.50 11.70 11.40 11.50 0.7M
2021-12-14 11.50 11.50 11.30 11.50 0.1M
2021-12-13 11.40 11.50 11.30 11.40 0.3M
2021-12-09 11.40 11.50 11.20 11.40 0.6M
2021-12-08 11.20 11.50 11.20 11.50 0.8M
2021-12-07 11.10 11.30 11.10 11.20 0.4M
2021-12-03 11.20 11.30 11.00 11.10 0.4M
2021-12-02 11.10 11.20 11.00 11.20 0.3M
2021-12-01 11.00 11.10 10.90 11.00 0.6M
2021-11-30 11.20 11.20 11.00 11.00 1.1M
2021-11-29 11.30 11.30 11.10 11.10 0.6M
2021-11-26 11.40 11.50 11.20 11.40 0.6M
2021-11-25 11.40 11.50 11.30 11.50 0.7M
2021-11-24 11.40 11.50 11.30 11.50 0.6M
2021-11-23 11.50 11.60 11.30 11.40 0.9M
2021-11-22 11.50 11.60 11.30 11.50 0.6M
2021-11-19 11.40 11.60 11.30 11.50 1.0M
2021-11-18 11.40 11.40 11.30 11.30 0.3M
2021-11-17 11.40 11.40 11.30 11.40 0.5M
2021-11-16 11.40 11.50 11.20 11.30 0.9M
2021-11-15 11.20 11.40 11.10 11.40 0.6M
2021-11-12 10.90 11.20 10.90 11.10 1.3M
2021-11-11 11.40 11.50 10.90 11.10 5.1M
2021-11-10 11.60 11.70 11.50 11.60 0.3M
2021-11-09 11.50 11.70 11.40 11.60 0.3M
2021-11-08 11.40 11.50 11.30 11.50 0.3M
2021-11-05 11.60 11.60 11.30 11.50 0.6M
2021-11-04 11.30 11.60 11.20 11.50 0.7M
2021-11-03 11.40 11.60 11.20 11.50 0.9M
2021-11-02 11.40 11.50 11.30 11.40 0.3M
2021-11-01 11.50 11.60 11.40 11.40 0.7M
2021-10-29 11.50 11.60 11.40 11.50 0.7M
2021-10-28 11.60 11.60 11.50 11.60 0.3M
2021-10-27 11.60 11.70 11.50 11.60 0.3M
2021-10-26 11.60 11.70 11.50 11.60 0.6M
2021-10-25 11.70 11.70 11.50 11.60 0.4M
2021-10-21 11.60 11.70 11.50 11.70 0.6M
2021-10-20 11.60 11.70 11.30 11.70 1.4M
2021-10-19 11.80 11.90 11.50 11.50 1.7M
2021-10-18 11.60 11.80 11.50 11.80 1.4M
2021-10-15 11.90 12.10 11.50 11.70 3.8M
2021-10-14 12.60 12.60 11.70 11.80 6.6M
2021-10-12 13.90 14.00 12.70 12.70 6.3M
2021-10-11 14.20 14.20 13.60 13.90 2.0M
2021-10-08 13.40 14.00 13.40 13.90 1.8M
2021-10-07 13.70 13.70 13.30 13.40 1.5M
2021-10-06 13.80 13.80 13.30 13.70 1.6M
2021-10-05 13.50 13.80 13.30 13.70 2.8M
2021-10-04 13.10 13.50 13.00 13.40 2.7M
2021-10-01 12.60 13.20 12.60 13.10 2.2M
2021-09-30 12.80 12.90 12.60 12.70 0.8M
2021-09-29 12.60 12.90 12.60 12.70 1.6M
2021-09-28 12.90 13.50 12.60 12.60 8.0M
2021-09-27 13.00 13.00 12.70 12.90 1.7M
2021-09-23 13.00 13.10 12.60 12.80 1.8M
2021-09-22 13.20 13.40 12.80 13.00 3.3M
2021-09-21 12.60 13.20 12.40 13.20 3.5M
2021-09-20 12.70 13.10 12.40 12.60 6.3M
2021-09-17 11.90 12.80 11.90 12.50 12.7M
2021-09-16 11.80 12.10 11.70 11.90 3.0M
2021-09-15 12.10 12.20 11.50 11.80 3.4M
2021-09-14 11.80 12.10 11.60 12.00 5.6M
2021-09-13 11.30 11.90 11.30 11.80 9.4M
2021-09-10 11.10 11.10 11.00 11.10 0.9M
2021-09-09 11.10 11.10 11.00 11.00 0.9M
2021-09-08 11.10 11.10 10.90 11.10 0.3M
2021-09-07 11.10 11.20 10.80 10.90 0.9M
2021-09-06 11.00 11.10 10.90 10.90 0.3M
2021-09-03 10.90 11.00 10.90 10.90 0.1M
2021-09-02 10.90 11.10 10.80 10.80 0.8M
2021-09-01 11.10 11.20 10.90 10.90 0.4M
2021-08-31 11.20 11.20 11.10 11.10 0.3M
2021-08-30 11.30 11.30 11.10 11.20 0.7M
2021-08-27 11.10 11.20 11.00 11.20 0.7M
2021-08-26 11.00 11.00 10.90 11.00 0.6M
2021-08-25 10.90 11.00 10.80 11.00 0.3M
2021-08-24 10.70 10.90 10.70 10.80 0.2M
2021-08-23 10.60 10.80 10.60 10.70 0.8M
2021-08-20 11.10 11.20 11.00 11.00 1.1M
2021-08-19 11.20 11.20 11.10 11.10 0.2M
2021-08-18 11.20 11.30 11.10 11.20 0.4M
2021-08-17 11.10 11.20 11.00 11.20 0.7M
2021-08-16 11.30 11.30 10.90 11.10 1.3M
2021-08-13 11.30 11.50 11.10 11.10 2.7M
2021-08-11 11.20 11.40 11.00 11.20 2.6M
2021-08-10 10.70 11.20 10.70 10.90 2.3M
2021-08-09 10.80 10.90 10.70 10.80 0.5M
2021-08-06 10.70 10.80 10.50 10.80 0.3M
2021-08-05 10.70 10.70 10.60 10.60 0.2M
2021-08-04 10.60 10.70 10.50 10.60 0.1M
2021-08-03 10.50 10.70 10.50 10.60 0.4M
2021-08-02 10.50 10.60 10.50 10.50 0.2M
2021-07-30 10.70 10.80 10.50 10.60 0.9M
2021-07-29 10.70 10.90 10.60 10.70 0.4M
2021-07-27 10.70 10.80 10.70 10.70 0.4M
2021-07-23 10.80 10.80 10.60 10.80 0.2M
2021-07-22 10.80 10.80 10.70 10.80 0.2M
2021-07-21 10.80 10.80 10.60 10.70 0.4M
2021-07-20 10.80 10.90 10.60 10.80 0.6M
2021-07-19 10.70 10.80 10.60 10.60 0.6M
2021-07-16 10.70 10.80 10.60 10.80 0.5M
2021-07-15 10.50 10.80 10.50 10.60 0.6M
2021-07-14 10.60 10.70 10.50 10.50 0.5M
2021-07-13 10.60 10.70 10.50 10.60 0.3M
2021-07-12 10.60 10.60 10.50 10.60 0.2M
2021-07-09 10.40 10.60 10.30 10.60 0.5M
2021-07-08 10.60 10.60 10.40 10.50 1.0M
2021-07-07 10.80 10.80 10.50 10.60 0.5M
2021-07-06 10.60 10.90 10.60 10.80 0.9M
2021-07-05 10.60 10.70 10.50 10.70 1.1M
2021-07-02 10.60 10.70 10.50 10.60 0.4M
2021-07-01 10.70 10.70 10.60 10.60 0.3M
2021-06-30 10.80 10.80 10.60 10.70 0.4M
2021-06-29 10.70 10.80 10.60 10.80 1.1M
2021-06-28 10.50 10.90 10.50 10.60 1.9M
2021-06-25 10.50 10.60 10.50 10.60 0.4M
2021-06-24 10.80 10.80 10.50 10.50 1.2M
2021-06-23 10.80 10.90 10.80 10.80 0.2M
2021-06-22 10.80 10.90 10.70 10.80 0.6M
2021-06-21 10.90 11.00 10.80 10.80 0.5M
2021-06-18 11.00 11.20 10.80 11.00 1.9M
2021-06-17 11.20 11.20 10.90 11.00 1.1M
2021-06-16 11.10 11.30 11.00 11.20 0.8M
2021-06-15 11.20 11.20 11.00 11.10 0.5M
2021-06-14 11.20 11.30 11.10 11.10 0.5M
2021-06-11 11.20 11.20 11.00 11.20 1.3M
2021-06-10 11.40 11.40 11.10 11.20 0.8M
2021-06-09 11.30 11.40 11.20 11.30 1.5M
2021-06-08 11.30 11.50 11.30 11.30 1.4M
2021-06-07 12.00 12.00 11.50 11.50 9.0M
2021-06-04 11.10 11.30 11.00 11.30 2.3M
2021-06-02 11.00 11.10 10.90 11.00 1.1M
2021-06-01 11.00 11.00 10.90 11.00 0.7M
2021-05-31 10.70 11.00 10.70 11.00 0.8M
2021-05-28 10.70 10.90 10.70 10.80 1.0M
2021-05-27 10.70 10.80 10.60 10.70 0.6M
2021-05-25 10.80 10.90 10.60 10.70 3.0M
2021-05-24 10.50 10.80 10.50 10.70 1.1M
2021-05-21 10.50 10.60 10.50 10.50 0.4M
2021-05-20 10.50 10.60 10.50 10.50 1.1M
2021-05-19 10.50 10.60 10.40 10.60 1.2M
2021-05-18 10.40 10.50 10.30 10.50 1.3M
2021-05-17 10.20 10.60 10.20 10.40 1.1M
2021-05-14 10.50 10.70 10.40 10.60 0.5M
2021-05-13 10.70 10.80 10.00 10.50 1.7M
2021-05-12 10.80 10.80 10.70 10.70 0.6M
2021-05-11 10.80 10.90 10.60 10.80 1.3M
2021-05-10 10.90 11.00 10.80 10.80 1.1M
2021-05-07 10.90 10.90 10.70 10.80 1.1M
2021-05-06 10.80 10.90 10.70 10.80 1.2M
2021-05-05 11.00 11.00 10.60 10.70 2.4M
2021-04-30 10.40 11.10 10.40 11.00 5.2M
2021-04-29 10.50 10.60 10.40 10.40 1.6M
2021-04-28 10.50 10.60 10.40 10.50 1.2M
2021-04-27 10.40 10.50 10.40 10.40 0.7M
2021-04-26 10.50 10.50 10.30 10.40 1.3M
2021-04-23 10.70 10.80 10.40 10.50 1.4M
2021-04-22 10.50 10.80 10.50 10.60 1.8M
2021-04-21 10.60 10.70 10.50 10.60 0.8M
2021-04-20 10.40 10.80 10.20 10.70 2.1M
2021-04-19 10.10 10.50 10.00 10.30 1.7M
2021-04-16 10.10 10.20 10.00 10.20 1.0M
2021-04-12 10.60 10.60 10.20 10.30 1.4M
2021-04-09 10.60 10.70 10.60 10.60 0.7M
2021-04-08 10.70 10.70 10.50 10.70 1.0M
2021-04-07 10.80 10.80 10.50 10.80 3.1M
2021-04-05 11.80 11.90 11.50 11.50 4.1M
2021-04-02 11.40 11.70 11.30 11.60 4.5M
2021-04-01 11.40 11.50 11.30 11.30 0.6M
2021-03-31 11.40 11.50 11.30 11.30 0.8M
2021-03-30 11.40 11.40 11.30 11.40 0.6M
2021-03-29 11.50 11.50 11.20 11.40 1.0M
2021-03-26 11.70 11.70 11.30 11.40 1.6M
2021-03-25 10.90 11.60 10.80 11.60 5.3M
2021-03-24 10.70 11.00 10.70 10.90 1.4M
2021-03-23 10.90 10.90 10.60 10.70 1.1M
2021-03-22 10.70 10.90 10.70 10.80 0.7M
2021-03-19 11.10 11.10 10.70 10.70 2.3M
2021-03-18 10.90 11.10 10.90 11.10 1.0M
2021-03-17 10.90 10.90 10.80 10.90 0.6M
2021-03-16 10.80 10.90 10.60 10.90 1.0M
2021-03-15 10.70 10.80 10.60 10.70 0.6M
2021-03-12 10.80 10.80 10.60 10.60 0.7M
2021-03-11 10.80 10.90 10.60 10.70 1.1M
2021-03-10 10.70 10.70 10.60 10.70 1.7M
2021-03-09 11.00 11.00 10.60 10.80 1.1M
2021-03-08 11.10 11.20 10.80 10.90 0.8M
2021-03-05 10.70 11.10 10.60 11.10 2.3M
2021-03-04 10.50 10.50 10.40 10.50 1.1M
2021-03-03 10.50 10.60 10.30 10.50 1.2M
2021-03-02 10.50 10.60 10.40 10.40 0.5M
2021-03-01 10.60 10.60 10.40 10.50 0.6M
2021-02-25 10.50 10.70 10.40 10.60 0.4M
2021-02-24 10.60 10.70 10.40 10.50 0.8M
2021-02-23 10.50 10.70 10.50 10.60 1.0M
2021-02-22 11.00 11.20 10.50 10.60 1.2M
2021-02-19 10.90 11.10 10.90 11.00 0.5M
2021-02-18 11.10 11.20 10.90 10.90 0.8M
2021-02-17 11.70 11.70 11.00 11.00 2.8M
2021-02-16 11.80 11.90 11.60 11.60 2.7M
2021-02-15 11.70 11.90 11.60 11.70 1.5M
2021-02-11 11.90 12.10 11.60 11.70 3.8M
2021-02-10 11.70 11.90 11.50 11.80 1.2M
2021-02-09 11.80 12.00 11.60 11.70 1.0M
2021-02-08 12.00 12.00 11.70 11.90 1.3M
2021-02-05 11.70 12.00 11.60 11.80 1.4M
2021-02-04 11.80 11.80 11.50 11.60 1.1M
2021-02-03 11.60 11.90 11.50 11.70 1.3M
2021-02-02 11.90 12.10 11.60 11.60 4.7M
2021-02-01 10.90 11.70 10.80 11.70 6.5M
2021-01-29 10.30 11.00 10.30 10.90 2.2M
2021-01-28 10.40 10.60 10.30 10.30 0.6M
2021-01-27 10.40 10.50 10.30 10.40 0.5M
2021-01-26 10.40 10.60 10.40 10.50 0.5M
2021-01-25 10.50 10.70 10.40 10.50 1.0M
2021-01-22 10.70 10.80 10.50 10.60 0.4M
2021-01-21 10.80 10.80 10.60 10.60 0.3M
2021-01-20 10.90 11.00 10.70 10.70 0.8M
2021-01-19 10.80 10.90 10.70 10.80 0.5M
2021-01-18 10.80 10.90 10.50 10.70 1.0M
2021-01-15 11.00 11.00 10.70 10.80 0.2M
2021-01-14 10.90 11.00 10.70 10.80 0.9M
2021-01-13 10.70 11.20 10.70 10.90 1.9M
2021-01-12 10.70 10.90 10.60 10.70 0.4M
2021-01-11 10.70 10.80 10.60 10.70 0.3M
2021-01-08 10.80 10.90 10.70 10.70 0.4M
2021-01-07 10.80 10.80 10.60 10.70 0.7M
2021-01-06 10.60 10.80 10.50 10.70 1.1M
2021-01-05 10.30 10.70 10.30 10.60 0.7M
2021-01-04 10.20 10.50 10.00 10.30 0.6M