Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2009	-0.30 / -0.92%	32.70	33.30	32.40	32.40	32.40	6.76	66,440
11/23/2009	-0.80 / -2.39%	33.10	33.60	32.50	32.70	32.70	6.82	50,940
11/20/2009	-1.10 / -3.18%	33.00	34.60	32.90	33.50	33.50	6.99	67,500
11/19/2009	+0.80 / +2.37%	34.00	34.60	33.80	34.60	34.60	7.22	91,840
11/18/2009	+0.10 / +0.30%	33.90	33.90	33.00	33.80	33.80	7.05	65,270
11/17/2009	+0.10 / +0.30%	34.10	34.30	33.50	33.70	33.70	7.03	49,510
11/16/2009	-0.20 / -0.59%	33.80	34.00	33.60	33.60	33.60	7.01	36,140
11/13/2009	+0.20 / +0.60%	32.70	34.00	32.70	33.80	33.80	7.05	34,170
11/12/2009	+1.60 / +5.00%	32.80	33.60	32.20	33.60	33.60	7.01	91,510
11/11/2009	+0.50 / +1.59%	32.50	32.50	31.00	32.00	32.00	6.68	91,650
11/10/2009	-1.60 / -4.83%	33.00	33.00	31.50	31.50	31.50	6.57	92,480
11/9/2009	-1.70 / -4.89%	33.20	34.00	33.10	33.10	33.10	6.91	63,630
11/6/2009	-0.60 / -1.69%	36.20	36.30	34.50	34.80	34.80	7.26	108,250
11/5/2009	+0.10 / +0.28%	35.30	36.50	34.00	35.40	35.40	7.39	116,080
11/4/2009	+1.30 / +3.82%	33.10	35.30	33.00	35.30	35.30	7.37	90,110
11/3/2009	-1.50 / -4.23%	34.40	35.30	33.80	34.00	34.00	7.09	150,630
11/2/2009	-1.80 / -4.83%	35.50	35.70	35.50	35.50	35.50	7.41	63,100
10/30/2009	+1.00 / +2.75%	37.80	37.80	36.70	37.30	37.30	7.78	98,500
10/29/2009	-1.40 / -3.71%	36.20	37.00	35.90	36.30	36.30	7.57	167,750
10/28/2009	0.00 / 0.00%	38.00	38.60	37.70	37.70	37.70	7.87	145,180
10/27/2009	-1.80 / -4.56%	38.00	39.50	37.60	37.70	37.70	7.87	163,910
10/26/2009	-1.50 / -3.66%	40.00	40.80	39.50	39.50	39.50	8.24	149,040
10/23/2009	-0.20 / -0.49%	42.00	42.00	39.20	41.00	41.00	8.56	283,160
10/22/2009	+0.30 / +0.73%	42.90	42.90	40.60	41.20	41.20	8.60	368,600
10/21/2009	+0.50 / +1.24%	41.00	41.50	40.40	40.90	40.90	8.53	188,070
10/20/2009	+0.40 / +1.00%	41.00	41.50	40.10	40.40	40.40	8.43	139,320
10/19/2009	-1.00 / -2.44%	40.10	41.00	40.00	40.00	40.00	8.35	235,700
10/16/2009	-1.70 / -3.98%	41.50	42.50	40.60	41.00	41.00	8.56	443,650
10/15/2009	-0.80 / -1.84%	45.00	45.00	42.60	42.70	42.70	8.91	331,200
10/14/2009	+2.00 / +4.82%	41.00	43.50	40.90	43.50	43.50	9.08	345,250

<<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	11,600	9.30	-1.06%
BVG	28,800	2.50	0.00%
DTL	1,000	13.70	0.00%
HMG	0	9.50	0.00%
HPG	19,779,100	26.70	-0.74%
HSG	3,457,200	16.75	0.60%
ITQ	74,900	2.90	3.57%