Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2008	+0.90 / +2.90%	30.00	32.00	30.00	31.90	31.90	4.71	17,300
10/2/2008	0.00 / 0.00%	31.00	31.50	30.50	31.00	31.00	4.58	42,650
10/1/2008	+0.50 / +1.64%	30.50	31.50	30.00	31.00	31.00	4.58	49,220
9/30/2008	-1.60 / -4.98%	30.50	30.50	30.50	30.50	30.50	4.50	8,150
9/29/2008	-1.20 / -3.60%	32.20	33.30	32.10	32.10	32.10	4.74	71,680
9/26/2008	-0.30 / -0.89%	34.50	34.50	32.50	33.30	33.30	4.91	33,480
9/25/2008	+0.60 / +1.82%	33.00	34.10	33.00	33.60	33.60	4.96	23,410
9/24/2008	-1.20 / -3.51%	33.10	34.20	33.00	33.00	33.00	4.87	42,130
9/23/2008	-0.10 / -0.29%	32.70	35.00	32.70	34.20	34.20	5.05	92,670
9/22/2008	+1.60 / +4.89%	34.30	34.30	34.30	34.30	34.30	5.06	23,830
9/19/2008	+1.50 / +4.81%	32.70	32.70	32.70	32.70	32.70	4.83	12,800
9/18/2008	-1.60 / -4.88%	31.20	32.50	31.20	31.20	31.20	4.60	82,860
9/17/2008	+1.50 / +4.79%	32.80	32.80	32.50	32.80	32.80	4.84	76,240
9/16/2008	-1.60 / -4.86%	33.00	33.00	31.30	31.30	31.30	4.62	101,170
9/15/2008	+1.50 / +4.78%	32.90	32.90	32.00	32.90	32.90	4.86	90,270
9/12/2008	-1.60 / -4.85%	31.40	32.00	31.40	31.40	31.40	4.63	82,470
9/11/2008	-1.70 / -4.90%	33.00	34.00	33.00	33.00	33.00	4.87	60,880
9/10/2008	-1.80 / -4.93%	35.30	36.00	34.70	34.70	34.70	5.12	78,810
9/9/2008	-1.00 / -2.67%	37.00	38.00	36.50	36.50	36.50	5.39	60,680
9/8/2008	-1.80 / -4.58%	37.50	37.50	37.40	37.50	37.50	5.53	56,930
9/5/2008	-0.10 / -0.25%	37.70	39.40	37.70	39.30	39.30	5.80	57,180
9/4/2008	+1.40 / +3.68%	39.90	39.90	38.00	39.40	39.40	5.82	124,840
9/3/2008	+1.80 / +4.97%	38.00	38.00	38.00	38.00	38.00	5.61	39,170
8/29/2008	-1.80 / -4.74%	36.10	36.20	36.10	36.20	36.20	5.34	71,530
8/28/2008	-2.00 / -5.00%	38.00	38.00	38.00	38.00	38.00	5.61	32,650
8/27/2008	-1.00 / -2.44%	41.50	42.80	40.00	40.00	40.00	5.90	135,260
8/26/2008	+1.70 / +4.33%	41.20	41.20	40.60	41.00	41.00	6.05	144,510
8/25/2008	+1.80 / +4.80%	39.30	39.30	38.60	39.30	39.30	5.80	164,760
8/22/2008	-1.60 / -4.09%	39.50	39.60	37.50	37.50	37.50	5.53	69,800
8/21/2008	+1.80 / +4.83%	38.50	39.10	38.00	39.10	39.10	5.77	65,150

<<Previous 30 days Next 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	8,700	9.00	-5.26%
BVG	0	2.50	0.00%
DTL	11,400	13.70	-0.72%
HMG	0	9.50	0.00%
HPG	23,693,500	26.90	-1.28%
HSG	5,176,600	16.65	-2.06%
ITQ	109,300	2.80	-3.45%