Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2007	-0.50 / -0.95%	52.00	52.00	50.50	52.00	52.00	5.99	24,140
5/24/2007	-2.50 / -4.55%	52.50	55.00	52.50	52.50	52.50	6.05	19,320
5/23/2007	+2.00 / +3.77%	55.00	55.50	55.00	55.00	55.00	6.34	51,170
5/22/2007	+2.50 / +4.95%	53.00	53.00	53.00	53.00	53.00	6.11	34,190
5/21/2007	+1.50 / +3.06%	50.00	50.50	50.00	50.50	50.50	5.82	28,930
5/18/2007	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	5.65	32,610
5/17/2007	0.00 / 0.00%	49.00	49.00	48.50	49.00	49.00	5.65	28,500
5/16/2007	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	5.65	7,450
5/15/2007	0.00 / 0.00%	49.00	50.00	49.00	49.00	49.00	5.65	27,640
5/14/2007	0.00 / 0.00%	49.00	49.00	48.50	49.00	49.00	5.65	36,930
5/11/2007	0.00 / 0.00%	49.00	49.00	48.20	49.00	49.00	5.65	23,280
5/10/2007	-0.60 / -1.21%	49.00	49.60	49.00	49.00	49.00	5.65	11,530
5/9/2007	-0.40 / -0.80%	49.60	50.00	49.60	49.60	49.60	5.72	24,460
5/8/2007	+1.00 / +2.04%	49.00	50.00	49.00	50.00	50.00	5.76	22,090
5/7/2007	-1.00 / -2.00%	49.00	50.00	49.00	49.00	49.00	5.65	9,270
5/4/2007	-0.50 / -0.99%	50.00	50.00	49.00	50.00	50.00	5.76	10,450
5/3/2007	-10.00 / -16.53%	50.50	50.50	50.00	50.50	50.50	5.82	16,580
5/2/2007	+1.00 / +1.68%	60.00	61.00	60.00	60.50	60.50	5.58	35,570
4/25/2007	+2.50 / +4.39%	57.00	59.50	57.00	59.50	59.50	5.49	15,250
4/24/2007	-2.00 / -3.39%	57.00	57.50	57.00	57.00	57.00	5.26	25,880
4/23/2007	-1.00 / -1.67%	59.00	59.00	59.00	59.00	59.00	5.44	28,050
4/20/2007	-1.50 / -2.44%	60.00	61.50	60.00	60.00	60.00	5.53	56,080
4/19/2007	+2.50 / +4.24%	61.50	61.50	61.50	61.50	61.50	5.67	13,270
4/18/2007	+2.50 / +4.42%	59.00	59.00	59.00	59.00	59.00	5.44	2,480
4/17/2007	+2.50 / +4.63%	54.50	56.50	54.50	56.50	56.50	5.21	11,700
4/16/2007	-2.50 / -4.42%	54.00	55.00	54.00	54.00	54.00	4.98	35,380
4/13/2007	-2.00 / -3.42%	56.50	56.50	56.00	56.50	56.50	5.21	45,270
4/12/2007	-2.50 / -4.10%	58.50	60.00	58.50	58.50	58.50	5.39	34,140
4/11/2007	-1.50 / -2.40%	61.00	61.50	61.00	61.00	61.00	5.62	14,720
4/10/2007	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	5.76	21,030

<<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%