Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2007	-3.50 / -4.70%	71.50	73.00	71.00	71.00	71.00	9.20	228,130
11/2/2007	+3.50 / +4.93%	74.50	74.50	74.50	74.50	74.50	9.65	202,890
11/1/2007	+3.00 / +4.41%	71.00	71.00	69.50	71.00	71.00	9.20	120,780
10/31/2007	-1.50 / -2.16%	70.00	70.00	67.00	68.00	68.00	8.81	190,270
10/30/2007	+3.00 / +4.51%	69.50	69.50	66.50	69.50	69.50	9.00	628,290
10/29/2007	+3.00 / +4.72%	66.50	66.50	66.50	66.50	66.50	8.61	75,320
10/26/2007	+3.00 / +4.96%	63.50	63.50	63.50	63.50	63.50	8.23	61,870
10/25/2007	+2.50 / +4.31%	60.50	60.50	60.50	60.50	60.50	7.84	86,750
10/24/2007	+1.00 / +1.75%	56.00	58.00	56.00	58.00	58.00	7.51	52,480
10/23/2007	-1.00 / -1.72%	57.50	58.00	57.00	57.00	57.00	7.38	44,210
10/22/2007	-0.50 / -0.85%	58.00	58.00	57.50	58.00	58.00	7.51	56,810
10/19/2007	0.00 / 0.00%	58.00	58.50	57.50	58.50	58.50	7.58	45,280
10/18/2007	-1.50 / -2.50%	60.00	60.50	58.50	58.50	58.50	7.58	82,840
10/17/2007	+1.50 / +2.56%	60.00	61.00	59.50	60.00	60.00	7.77	121,580
10/16/2007	+1.00 / +1.74%	58.00	59.00	57.50	58.50	58.50	7.58	98,790
10/15/2007	+0.50 / +0.88%	57.50	58.00	57.00	57.50	57.50	7.45	72,350
10/12/2007	0.00 / 0.00%	56.50	57.00	56.50	57.00	57.00	7.38	71,000
10/11/2007	0.00 / 0.00%	57.50	58.00	57.00	57.00	57.00	7.38	64,760
10/10/2007	+1.50 / +2.70%	56.00	57.00	56.00	57.00	57.00	7.38	64,170
10/9/2007	+0.50 / +0.91%	55.00	56.00	54.50	55.50	55.50	7.19	50,610
10/8/2007	-2.50 / -4.35%	57.00	57.00	55.00	55.00	55.00	7.12	85,010
10/5/2007	+2.50 / +4.55%	57.50	57.50	57.00	57.50	57.50	7.45	160,640
10/4/2007	-4.00 / -6.78%	55.00	55.00	55.00	55.00	55.00	7.12	100,480
10/3/2007	0.00 / 0.00%	58.50	59.50	58.00	59.00	59.00	6.80	137,830
10/2/2007	0.00 / 0.00%	60.00	60.00	59.00	59.00	59.00	6.80	148,480
10/1/2007	0.00 / 0.00%	60.00	60.00	59.00	59.00	59.00	6.80	109,090
9/28/2007	+1.00 / +1.72%	58.50	59.00	58.00	59.00	59.00	6.80	127,230
9/27/2007	-1.50 / -2.52%	58.00	59.00	57.50	58.00	58.00	6.69	63,150
9/26/2007	0.00 / 0.00%	62.00	62.00	57.00	59.50	59.50	6.86	115,980
9/25/2007	+2.50 / +4.39%	59.50	59.50	59.00	59.50	59.50	6.86	124,270

<<Previous 30 days Next 30 days>>

SMC News

07/03	SMC: Correction to Report on Corporate Governance 2024
27/02	SMC: Relocation of a subsidiary
17/02	SMC: Record date for AGM 2025
14/02	SMC: Holding AGM 2025
07/02	SMC: SMC shares likely to be delisted

More News

Related Companies

	Volume	Price	Change
BCA	38,100	13.40	1.52%
BVG	0	2.30	0.00%
DTL	0	10.00	0.00%
HMG	0	13.90	0.00%
HPG	20,641,600	27.80	-1.24%
HSG	6,125,300	18.90	-0.79%
ITQ	59,200	2.90	0.00%