Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2018	0.00 / 0.00%	28.00	28.50	28.00	28.40	28.26	12.78	9,660
3/28/2018	+0.10 / +0.35%	28.40	28.40	28.00	28.40	28.08	12.78	24,630
3/27/2018	-1.00 / -3.41%	29.30	29.40	28.30	28.30	28.58	12.74	52,640
3/26/2018	+0.75 / +2.63%	28.60	30.00	28.55	29.30	29.32	13.19	38,280
3/23/2018	+0.55 / +1.96%	27.90	28.55	27.60	28.55	28.05	12.85	135,100
3/22/2018	+0.70 / +2.56%	27.90	28.10	27.20	28.00	27.88	12.60	68,380
3/21/2018	-0.40 / -1.44%	27.25	27.50	27.20	27.30	27.39	12.29	26,400
3/20/2018	-0.10 / -0.36%	27.80	27.80	27.00	27.70	27.31	12.47	13,290
3/19/2018	+0.10 / +0.36%	27.40	27.90	27.40	27.80	27.54	12.51	19,720
3/16/2018	+0.20 / +0.73%	28.00	28.00	27.30	27.70	27.46	12.47	27,490
3/15/2018	-0.55 / -1.96%	28.00	28.00	27.50	27.50	27.62	12.38	9,920
3/14/2018	-0.05 / -0.18%	27.60	28.15	27.60	28.05	27.84	12.62	27,590
3/13/2018	0.00 / 0.00%	28.20	28.30	27.90	28.10	28.04	12.65	15,230
3/12/2018	+0.55 / +2.00%	28.40	28.40	28.10	28.10	28.25	12.65	43,680
3/9/2018	+0.35 / +1.29%	27.10	27.60	27.10	27.55	27.33	12.40	27,950
3/8/2018	+0.40 / +1.49%	27.75	27.80	27.20	27.20	27.30	12.24	3,040
3/7/2018	0.00 / 0.00%	28.00	28.00	26.80	26.80	27.17	12.06	17,080
3/6/2018	-1.20 / -4.29%	28.00	28.30	26.80	26.80	27.32	12.06	29,900
3/5/2018	-0.50 / -1.75%	28.50	28.50	27.50	28.00	27.90	12.60	63,260
3/2/2018	-0.40 / -1.38%	28.50	28.70	28.00	28.50	28.25	12.83	3,080
3/1/2018	+0.75 / +2.66%	28.20	29.00	28.00	28.90	28.21	13.01	43,750
2/28/2018	+0.65 / +2.36%	27.90	28.15	27.15	28.15	28.00	12.67	55,250
2/27/2018	-0.70 / -2.48%	28.20	28.20	27.50	27.50	27.98	12.38	116,050
2/26/2018	+0.30 / +1.08%	27.90	28.25	27.20	28.20	27.95	12.69	103,770
2/23/2018	+0.10 / +0.36%	28.00	28.00	27.80	27.90	27.82	12.56	21,710
2/22/2018	-0.45 / -1.59%	28.25	28.25	27.40	27.80	27.54	12.51	24,580
2/21/2018	+0.25 / +0.89%	28.60	28.60	28.00	28.25	28.05	12.71	8,520
2/13/2018	+0.55 / +2.00%	27.45	28.30	27.45	28.00	27.91	12.60	9,030
2/12/2018	+1.15 / +4.37%	27.60	27.60	25.75	27.45	26.39	12.35	8,300
2/9/2018	-1.50 / -5.40%	26.05	27.50	26.05	26.30	26.50	11.84	28,870

<<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	2,000	8.60	-1.15%
BVG	0	2.50	0.00%
DTL	36,700	14.85	6.83%
HMG	0	9.50	0.00%
HPG	25,566,000	26.70	2.50%
HSG	3,003,300	17.00	1.49%
ITQ	5,700	2.80	0.00%