SET · SMO-R · stock
Smothong Group Public Company Limited (SMO-R) stock price history
Every SET trading session of Smothong Group Public Company Limited from Nov 10, 2025 to Sep 29, 2026: 215 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.
SMO-R adjusted close, 2025 to 2026
- THB 4.90
- All time high, 2026
- THB 4.99
- 52 week high, THB 3.19 low
- 215
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SMO-R key facts
- Smothong Group Public Company Limited (SMO-R) closed at THB 3.38 on Sep 29, 2026 on SET.
- SMO-R's all time high close is THB 4.90, set on Mar 30, 2026; its all time low close is THB 3.19 on Dec 18, 2025.
- SMO-R's 52 week range is THB 3.19 to THB 4.99.
- SMO-R's deepest drawdown was -31.0% from Mar 30, 2026 to Sep 29, 2026.
- DataCedar holds 215 daily sessions of SMO-R history from Nov 10, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMO-R price chart, 2025 to 2026
SMO-R returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -9.1% |
| 6 months | -30.3% |
| Year to date | -3.3% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 10, 2025 | -10.7% |
SMO-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.90 on Mar 30, 2026
- All time low close
- THB 3.19 on Dec 18, 2025
- 52 week high
- THB 4.99 on Mar 27, 2026
- 52 week low
- THB 3.19 on Jan 13, 2026
- Deepest drawdown
- -31.0% from Mar 30, 2026 to Sep 29, 2026, not yet recovered
- Best single session
- +10.6% on Mar 12, 2026
- Worst single session
- -6.8% on May 13, 2026
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 38%
SMO-R 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. 2025 starts on Nov 10, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.51 | THB 4.99 | THB 3.19 | THB 3.38 | -3.3% | 636.8M | 180 |
| 2025 | THB 4.15 | THB 4.41 | THB 3.19 | THB 3.49 | n/a | 586.8M | 35 |
SMO-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.38 | -2.9% |
| August 2026 | THB 3.48 | -11.2% |
| July 2026 | THB 3.92 | +3.7% |
| June 2026 | THB 3.78 | -4.5% |
| May 2026 | THB 3.96 | -17.5% |
| April 2026 | THB 4.80 | 0.0% |
| March 2026 | THB 4.80 | +31.6% |
| February 2026 | THB 3.65 | +8.0% |
| January 2026 | THB 3.38 | -3.3% |
| December 2025 | THB 3.49 | +0.6% |
| November 2025 | THB 3.47 | n/a |
About the SMO-R data
Daily bars. 215 sessions from Nov 10, 2025 to Sep 29, 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 29, 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 Nov 10, 2025, 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/SMO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SMIC13 Semiconductor Manufacturing International Corporation
- SMIT Sahamit Machinery Public Company Limited
- SMIT-R Sahamit Machinery Public Company Limited
- SMO Smothong Group Public Company Limited
- SMPC Sahamitr Pressure Container Public Company Limited
- SMPC-R Sahamitr Pressure Container Public Company Limited
- SMT Stars Microelectronics (Thailand) Public Company Limited
- SMT-R Stars Microelectronics (Thailand) Public Company Limited
Common questions
SMO-R share price history
