SET · SMFG19 · stock
Sumitomo Mitsui Financial Group, Inc. (SMFG19) stock price history
Every SET trading session of Sumitomo Mitsui Financial Group, Inc. from May 29, 2024 to Sep 28, 2026: 574 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMFG19 adjusted close, 2024 to 2026
- THB 15.20
- All time high, 2026
- THB 15.30
- 52 week high, THB 8.20 low
- 574
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SMFG19 key facts
- Sumitomo Mitsui Financial Group, Inc. (SMFG19) closed at THB 14.85 on Sep 28, 2026 on SET.
- SMFG19's all time high close is THB 15.20, set on Sep 14, 2026; its all time low close is THB 6.26 on Aug 6, 2024.
- SMFG19's 52 week range is THB 8.20 to THB 15.30.
- SMFG19 returned +66.5% over the year to Sep 28, 2026.
- Since May 29, 2024 SMFG19 returned +99%, +34.4% a year compounded.
- SMFG19's deepest drawdown was -23.3% from Aug 2, 2024 to Aug 6, 2024.
- DataCedar holds 574 daily sessions of SMFG19 history from May 29, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMFG19 price chart, 2024 to 2026
SMFG19 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +12.5% |
| 6 months | +40.5% |
| Year to date | +47.3% |
| 1 year | +66.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 29, 2024 | +99.4% |
| Compound annual growth, 2.3 years | +34.4% |
SMFG19 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.20 on Sep 14, 2026
- All time low close
- THB 6.26 on Aug 6, 2024
- 52 week high
- THB 15.30 on Sep 14, 2026
- 52 week low
- THB 8.20 on Oct 14, 2025
- Deepest drawdown
- -23.3% from Aug 2, 2024 to Aug 6, 2024, recovered Dec 2, 2024
- Best single session
- +9.8% on Aug 7, 2024
- Worst single session
- -19.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2025, +28%
SMFG19 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 29, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.18 | THB 15.30 | THB 9.98 | THB 14.85 | +47.3% | 17.8M | 186 |
| 2025 | THB 7.89 | THB 10.27 | THB 6.92 | THB 10.08 | +28.4% | 6.1M | 242 |
| 2024 | THB 7.54 | THB 8.66 | THB 6.07 | THB 7.85 | n/a | 2.6M | 146 |
SMFG19 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 14.85 | +1.7% |
| August 2026 | THB 14.60 | +0.7% |
| July 2026 | THB 14.50 | +9.8% |
| June 2026 | THB 13.20 | +10.0% |
| May 2026 | THB 12.00 | +7.1% |
| April 2026 | THB 11.20 | +7.7% |
| March 2026 | THB 10.40 | -11.5% |
| February 2026 | THB 11.76 | +6.2% |
| January 2026 | THB 11.06 | +9.8% |
| December 2025 | THB 10.08 | +5.2% |
| November 2025 | THB 9.58 | +10.9% |
| October 2025 | THB 8.64 | -4.4% |
About the SMFG19 data
Daily bars. 574 sessions from May 29, 2024 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMFG19/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SLP Salee Printing Public Company Limited
- SLP-R Salee Printing Public Company Limited
- SMD100 SMD Rise Public Company Limited
- SMD100-R SMD Rise Public Company Limited
- SMIC01 Semiconductor Manufacturing International Corporation
- SMIC03 Semiconductor Manufacturing International Corporation
- SMIC13 Semiconductor Manufacturing International Corporation
- SMIT Sahamit Machinery Public Company Limited
Common questions
SMFG19 share price history
