Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2021	-0.90 / -2.28%	38.20	38.70	37.00	38.60	37.98	30.84	713,500
5/20/2021	-1.10 / -2.71%	39.00	39.90	37.80	39.50	38.80	31.56	1,353,000
5/19/2021	-0.45 / -1.10%	41.05	41.65	40.10	40.60	40.68	32.44	773,700
5/18/2021	+1.55 / +3.92%	39.70	41.60	39.70	41.05	39.70	32.80	710,400
5/17/2021	-1.00 / -2.47%	40.00	40.00	38.50	39.50	38.50	31.56	1,363,300
5/14/2021	-0.50 / -1.22%	41.00	41.80	39.45	40.50	40.77	32.36	1,480,200
5/13/2021	+1.45 / +3.67%	39.55	42.30	39.55	41.00	41.74	32.76	1,302,900
5/12/2021	+2.55 / +6.89%	36.20	39.55	36.20	39.55	37.88	31.60	1,059,400
5/11/2021	-0.20 / -0.54%	38.60	38.65	35.90	37.00	37.24	29.56	1,698,500
5/10/2021	+2.40 / +6.90%	36.00	37.20	35.00	37.20	36.98	29.72	725,700
5/7/2021	+2.25 / +6.91%	32.20	34.80	32.20	34.80	34.34	27.80	1,748,400
5/6/2021	+0.05 / +0.15%	32.20	32.95	32.20	32.55	32.54	26.01	614,200
5/5/2021	-0.30 / -0.91%	33.00	33.50	32.50	32.50	33.09	25.97	666,400
5/4/2021	+1.05 / +3.31%	31.00	33.05	30.70	32.80	32.07	26.21	899,400
4/29/2021	+0.50 / +1.60%	31.25	32.80	31.25	31.75	31.95	25.37	461,900
4/28/2021	+0.75 / +2.46%	31.20	31.80	30.75	31.25	31.08	24.97	466,900
4/27/2021	+0.30 / +0.99%	30.15	31.20	29.70	30.50	30.39	24.37	633,500
4/26/2021	-1.55 / -4.88%	31.80	32.00	30.20	30.20	30.88	24.13	763,800
4/23/2021	+0.50 / +1.60%	31.00	32.00	29.80	31.75	30.96	25.37	1,038,600
4/22/2021	-2.35 / -6.99%	33.60	33.60	31.25	31.25	32.26	24.97	899,500
4/20/2021	-1.50 / -4.27%	35.55	35.60	33.50	33.60	34.55	26.85	1,000,600
4/19/2021	+2.10 / +6.36%	34.50	35.30	33.30	35.10	34.80	28.04	2,450,800
4/16/2021	+0.40 / +1.23%	32.60	33.95	31.60	33.00	33.06	26.37	1,067,900
4/15/2021	+0.60 / +1.88%	32.10	32.90	31.50	32.60	32.36	26.05	778,100
4/14/2021	+0.40 / +1.27%	31.55	32.00	30.60	32.00	31.32	25.57	557,400
4/13/2021	-0.45 / -1.40%	32.00	32.10	30.35	31.60	31.15	25.25	466,400
4/12/2021	-0.55 / -1.69%	32.80	32.80	32.00	32.05	32.24	25.61	340,800
4/9/2021	+1.25 / +3.99%	31.35	32.60	31.00	32.60	31.35	26.05	250,200
4/8/2021	0.00 / 0.00%	31.30	31.50	30.55	31.35	31.01	25.05	203,900
4/7/2021	+1.35 / +4.50%	30.20	31.40	29.90	31.35	30.00	25.05	455,600

<<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	11,600	9.30	-1.06%
BVG	28,800	2.50	0.00%
DTL	1,000	13.70	0.00%
HMG	0	9.50	0.00%
HPG	19,779,100	26.70	-0.74%
HSG	3,457,200	16.75	0.60%
ITQ	74,900	2.90	3.57%