Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2018	+0.50 / +1.85%	25.70	27.50	25.70	27.50	27.03	12.38	2,960
4/26/2018	0.00 / 0.00%	27.80	27.80	26.00	27.00	26.91	12.15	36,120
4/24/2018	-0.20 / -0.74%	27.90	27.90	27.00	27.00	27.27	12.15	3,410
4/23/2018	-0.80 / -2.86%	28.00	28.00	27.20	27.20	27.29	12.24	4,250
4/20/2018	+1.00 / +3.70%	28.00	28.00	27.50	28.00	27.86	12.60	4,200
4/19/2018	-0.40 / -1.46%	28.00	28.00	26.70	27.00	27.23	12.15	14,100
4/18/2018	0.00 / 0.00%	27.30	27.60	27.30	27.40	27.33	12.33	1,720
4/17/2018	-0.10 / -0.36%	27.30	27.40	27.15	27.40	27.30	12.33	6,300
4/16/2018	0.00 / 0.00%	27.90	28.00	27.00	27.50	27.49	12.38	11,860
4/13/2018	-0.40 / -1.43%	28.00	28.00	27.40	27.50	27.73	12.38	850
4/12/2018	0.00 / 0.00%	28.00	28.00	27.00	27.90	27.83	12.56	10,530
4/11/2018	-0.10 / -0.36%	27.90	27.90	27.55	27.90	27.81	12.56	3,830
4/10/2018	-0.40 / -1.41%	27.80	28.00	27.70	28.00	27.72	12.60	46,030
4/9/2018	-0.40 / -1.39%	28.40	28.40	27.70	28.40	28.02	12.78	5,460
4/6/2018	0.00 / 0.00%	27.60	28.80	27.60	28.80	28.20	12.96	580
4/5/2018	+0.65 / +2.31%	28.40	28.80	27.80	28.80	28.10	12.96	15,910
4/4/2018	+0.15 / +0.54%	27.75	28.50	27.70	28.15	28.44	12.67	29,080
4/3/2018	0.00 / 0.00%	28.00	28.10	27.75	28.00	27.99	12.60	102,440
4/2/2018	-0.10 / -0.36%	28.00	28.00	27.60	28.00	27.81	12.60	16,290
3/30/2018	-0.30 / -1.06%	28.40	28.40	28.00	28.10	28.07	12.65	13,500
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

<<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	5,300	9.10	4.60%
BVG	0	2.50	0.00%
DTL	38,000	14.70	5.76%
HMG	0	9.50	0.00%
HPG	37,767,100	26.75	2.69%
HSG	4,887,600	17.15	2.39%
ITQ	12,900	2.80	0.00%