Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2008	+0.40 / +0.91%	44.40	44.40	44.40	44.40	44.40	6.33	2,400
3/31/2008	+0.40 / +0.92%	44.00	44.00	44.00	44.00	44.00	6.27	1,180
3/28/2008	+0.40 / +0.93%	43.60	43.60	43.60	43.60	43.60	6.21	9,210
3/27/2008	+0.40 / +0.93%	43.20	43.20	43.20	43.20	43.20	6.16	7,410
3/26/2008	+0.30 / +0.71%	42.50	44.60	42.50	42.80	42.80	6.10	82,030
3/25/2008	-2.20 / -4.92%	42.50	42.50	42.50	42.50	42.50	6.06	16,330
3/24/2008	-2.30 / -4.89%	44.70	44.70	44.70	44.70	44.70	6.37	56,850
3/21/2008	-1.00 / -2.08%	48.80	48.90	46.80	47.00	47.00	6.70	53,670
3/20/2008	0.00 / 0.00%	49.50	49.80	48.00	48.00	48.00	6.84	56,040
3/19/2008	0.00 / 0.00%	48.00	50.00	48.00	48.00	48.00	6.84	88,450
3/18/2008	-2.50 / -4.95%	48.00	48.50	48.00	48.00	48.00	6.84	123,250
3/17/2008	-2.50 / -4.72%	50.50	52.00	50.50	50.50	50.50	7.20	95,500
3/14/2008	-0.50 / -0.93%	52.50	54.00	52.50	53.00	53.00	7.55	61,940
3/13/2008	+1.50 / +2.88%	52.00	53.50	51.50	53.50	53.50	7.62	78,350
3/12/2008	+2.40 / +4.84%	50.00	52.00	50.00	52.00	52.00	7.41	122,570
3/11/2008	-2.40 / -4.62%	49.80	50.50	49.40	49.60	49.60	7.07	128,440
3/10/2008	+2.30 / +4.63%	52.00	52.00	51.00	52.00	52.00	7.41	161,850
3/7/2008	+2.30 / +4.85%	49.70	49.70	49.70	49.70	49.70	7.08	17,710
3/6/2008	+2.20 / +4.87%	47.40	47.40	47.40	47.40	47.40	6.75	12,010
3/5/2008	-2.30 / -4.84%	45.20	45.20	45.20	45.20	45.20	6.44	89,110
3/4/2008	-2.50 / -5.00%	47.50	48.00	47.50	47.50	47.50	6.77	106,560
3/3/2008	-1.50 / -2.91%	49.50	50.00	49.00	50.00	50.00	7.12	91,760
2/29/2008	-1.00 / -1.90%	52.50	52.50	51.50	51.50	51.50	7.34	99,540
2/28/2008	-1.50 / -2.78%	54.00	54.00	52.50	52.50	52.50	7.48	65,360
2/27/2008	0.00 / 0.00%	54.00	56.50	53.50	54.00	54.00	7.69	103,660
2/26/2008	+1.00 / +1.89%	55.00	55.00	52.00	54.00	54.00	7.69	141,460
2/25/2008	+2.50 / +4.95%	53.00	53.00	53.00	53.00	53.00	7.55	46,650
2/22/2008	-2.50 / -4.72%	50.50	50.50	50.50	50.50	50.50	7.20	398,460
2/21/2008	-2.50 / -4.50%	53.00	53.00	53.00	53.00	53.00	7.55	83,680
2/20/2008	-1.00 / -1.77%	55.50	58.00	55.50	55.50	55.50	7.91	66,430

<<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%