Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2008	+2.00 / +3.39%	59.50	61.50	59.50	61.00	61.00	8.69	186,070
2/13/2008	-2.50 / -4.07%	61.50	61.50	59.00	59.00	59.00	8.41	133,030
2/12/2008	+2.50 / +4.24%	61.50	61.50	60.00	61.50	61.50	8.76	239,270
2/1/2008	+2.50 / +4.42%	59.00	59.00	58.00	59.00	59.00	8.41	262,890
1/31/2008	+2.50 / +4.63%	54.00	56.50	52.00	56.50	56.50	8.05	182,660
1/30/2008	+2.50 / +4.85%	54.00	54.00	54.00	54.00	54.00	7.69	20,550
1/29/2008	+2.00 / +4.04%	49.50	51.50	49.30	51.50	51.50	7.34	57,890
1/28/2008	+0.50 / +1.02%	50.00	50.00	49.00	49.50	49.50	7.05	17,230
1/25/2008	+0.80 / +1.66%	48.20	49.00	48.20	49.00	49.00	6.98	24,480
1/24/2008	-0.30 / -0.62%	50.50	50.50	48.20	48.20	48.20	6.87	58,120
1/23/2008	-2.00 / -3.96%	50.00	51.00	48.00	48.50	48.50	6.91	26,040
1/22/2008	-1.50 / -2.88%	51.00	51.00	50.00	50.50	50.50	7.20	49,360
1/21/2008	-1.00 / -1.89%	53.00	53.00	52.00	52.00	52.00	7.41	15,790
1/18/2008	+2.00 / +3.92%	51.00	53.00	50.50	53.00	53.00	7.55	37,470
1/17/2008	0.00 / 0.00%	53.00	53.00	51.00	51.00	51.00	7.27	129,050
1/16/2008	+2.00 / +4.08%	51.00	51.00	50.00	51.00	51.00	7.27	73,420
1/15/2008	-7.00 / -12.50%	49.00	49.00	48.50	49.00	49.00	6.98	47,410
1/14/2008	-1.50 / -2.61%	55.00	57.50	55.00	56.00	56.00	7.25	56,100
1/11/2008	+1.00 / +1.77%	57.50	58.50	57.50	57.50	57.50	7.45	56,500
1/10/2008	-0.50 / -0.88%	56.00	57.00	56.00	56.50	56.50	7.32	63,860
1/9/2008	-0.50 / -0.87%	57.00	58.00	57.00	57.00	57.00	7.38	37,530
1/8/2008	+0.50 / +0.88%	57.50	58.50	57.50	57.50	57.50	7.45	35,290
1/7/2008	-2.00 / -3.39%	57.00	58.50	57.00	57.00	57.00	7.38	36,420
1/4/2008	+0.50 / +0.85%	58.50	59.00	58.50	59.00	59.00	7.64	41,610
1/3/2008	-1.00 / -1.68%	58.00	59.00	58.00	58.50	58.50	7.58	43,280
1/2/2008	-0.50 / -0.83%	59.00	59.50	59.00	59.50	59.50	7.71	22,050
12/28/2007	+1.00 / +1.69%	58.50	60.00	58.50	60.00	60.00	7.77	22,250
12/27/2007	0.00 / 0.00%	58.00	59.50	58.00	59.00	59.00	7.64	57,850
12/26/2007	0.00 / 0.00%	57.00	59.00	57.00	59.00	59.00	7.64	79,700
12/25/2007	-1.00 / -1.67%	59.00	60.00	59.00	59.00	59.00	7.64	23,970

<<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	5,100	8.70	0.00%
BVG	0	2.50	0.00%
DTL	38,000	14.70	5.76%
HMG	0	9.50	0.00%
HPG	34,649,800	26.70	2.50%
HSG	4,475,500	17.05	1.79%
ITQ	5,800	2.90	3.57%