Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2025	-0.15 / -1.12%	13.40	13.70	13.15	13.20	13.32	13.20	270,800
11/24/2025	-0.30 / -2.20%	13.05	13.60	13.05	13.35	13.42	13.35	141,500
11/21/2025	+0.10 / +0.74%	13.55	13.70	13.35	13.65	13.53	13.65	295,800
11/20/2025	-0.05 / -0.37%	13.65	13.75	13.40	13.55	13.57	13.55	310,400
11/19/2025	0.00 / 0.00%	13.60	13.80	13.30	13.60	13.52	13.60	246,600
11/18/2025	0.00 / 0.00%	13.60	13.90	13.40	13.60	13.59	13.60	258,400
11/17/2025	+0.35 / +2.64%	13.30	14.15	13.30	13.60	13.61	13.60	416,700
11/14/2025	+0.25 / +1.92%	13.40	13.40	12.95	13.25	13.15	13.25	346,800
11/13/2025	-0.20 / -1.52%	13.20	13.30	12.85	13.00	13.06	13.00	374,000
11/12/2025	+0.20 / +1.54%	13.00	13.40	13.00	13.20	13.18	13.20	516,500
11/11/2025	0.00 / 0.00%	13.00	13.75	12.90	13.00	13.05	13.00	363,200
11/10/2025	0.00 / 0.00%	13.00	13.15	12.90	13.00	13.03	13.00	300,200
11/7/2025	+0.65 / +5.26%	12.40	13.20	12.20	13.00	13.00	13.00	977,200
11/6/2025	0.00 / 0.00%	12.60	12.70	12.25	12.35	12.44	12.35	303,000
11/5/2025	+0.10 / +0.82%	12.45	12.50	12.20	12.35	12.30	12.35	149,700
11/4/2025	+0.25 / +2.08%	12.05	12.25	11.75	12.25	11.98	12.25	266,200
11/3/2025	-0.20 / -1.64%	12.60	12.60	12.00	12.00	12.22	12.00	440,800
10/31/2025	+0.20 / +1.67%	12.00	12.50	12.00	12.20	12.34	12.20	668,900
10/30/2025	+0.45 / +3.90%	12.30	12.30	11.75	12.00	11.96	12.00	867,000
10/29/2025	+0.75 / +6.94%	10.80	11.55	10.80	11.55	11.45	11.55	422,400
10/28/2025	+0.30 / +2.86%	10.95	10.95	10.20	10.80	10.53	10.80	509,200
10/27/2025	-0.05 / -0.47%	10.55	10.85	10.50	10.50	10.55	10.50	267,500
10/24/2025	-0.05 / -0.47%	10.55	10.75	10.35	10.55	10.52	10.55	259,200
10/23/2025	+0.05 / +0.47%	10.55	10.80	10.55	10.60	10.65	10.60	209,100
10/22/2025	-0.10 / -0.94%	10.90	10.90	10.25	10.55	10.49	10.55	433,500
10/21/2025	-0.30 / -2.74%	10.20	11.00	10.20	10.65	10.46	10.65	806,700
10/20/2025	-0.80 / -6.81%	11.10	11.75	10.95	10.95	11.33	10.95	662,200
10/17/2025	-0.15 / -1.26%	11.90	11.90	11.70	11.75	11.80	11.75	292,100
10/16/2025	0.00 / 0.00%	11.90	12.10	11.70	11.90	11.92	11.90	319,500
10/15/2025	0.00 / 0.00%	12.25	12.25	11.50	11.90	11.69	11.90	505,800

<<Previous 30 days

SMC News

29/04	SMC: Explanation of the difference in profit in Quarter 1.2025
28/04	SMC: Correction to the financial statements of Quarter 1.2025
23/04	SMC: Reminder of information disclosure
21/04	SMC: Holding AGM 2025
21/04	SMC: Report on vercoming the status of warned and supervised securities

More News

Related Companies

	Volume	Price	Change
BCA	72,200	14.30	8.33%
BVG	0	2.50	0.00%
DTL	300	13.20	0.00%
HMG	0	9.50	0.00%
HPG	24,346,200	26.90	-0.74%
HSG	2,823,100	16.70	-1.18%
ITQ	53,300	2.80	-3.45%