Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/8/2018	+0.30 / +1.09%	28.90	28.90	27.00	27.80	27.13	12.51	11,870
2/7/2018	+0.70 / +2.61%	28.00	28.00	27.15	27.50	27.68	12.38	30,710
2/6/2018	-1.20 / -4.29%	26.05	28.00	26.05	26.80	26.11	12.06	95,020
2/5/2018	-1.00 / -3.45%	28.70	29.15	28.00	28.00	28.85	12.60	115,640
2/2/2018	0.00 / 0.00%	29.20	29.20	28.60	29.00	29.08	13.05	3,060
2/1/2018	0.00 / 0.00%	28.80	29.05	28.30	29.00	28.95	13.05	86,680
1/31/2018	0.00 / 0.00%	29.10	29.20	29.00	29.00	29.02	13.05	101,850
1/30/2018	0.00 / 0.00%	29.00	29.10	28.80	29.00	28.97	13.05	86,560
1/29/2018	+0.50 / +1.75%	29.40	29.40	28.20	29.00	28.85	13.05	134,020
1/26/2018	+1.45 / +5.36%	27.05	28.50	26.90	28.50	27.80	12.83	89,110
1/25/2018	-0.25 / -0.92%	27.30	27.90	26.80	27.05	27.01	12.17	153,120
1/22/2018	-1.15 / -4.04%	28.50	28.50	27.00	27.30	27.56	12.29	86,590
1/19/2018	-0.05 / -0.18%	28.50	29.30	28.45	28.45	28.64	12.80	59,850
1/18/2018	+0.30 / +1.06%	27.50	28.50	27.50	28.50	28.01	12.83	69,970
1/17/2018	-1.60 / -5.37%	30.10	30.20	28.20	28.20	29.65	12.69	218,890

<<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	1,600	8.70	-3.33%
BVG	0	2.50	0.00%
DTL	6,600	13.90	1.46%
HMG	0	9.50	0.00%
HPG	28,356,600	26.05	-2.43%
HSG	5,061,400	16.75	0.00%
ITQ	38,000	2.80	-3.45%