Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/6/2021	+0.15 / +0.50%	29.85	30.50	29.85	30.00	30.06	23.97	261,100
4/5/2021	-0.05 / -0.17%	30.20	30.40	29.60	29.85	29.90	23.85	242,100
4/2/2021	-0.30 / -0.99%	30.00	30.30	29.80	29.90	29.97	23.89	235,200
4/1/2021	0.00 / 0.00%	30.65	30.65	29.00	30.20	30.17	24.13	319,200
3/31/2021	+0.70 / +2.37%	29.25	30.55	29.25	30.20	29.98	24.13	530,300
3/30/2021	+0.35 / +1.20%	29.30	30.00	28.70	29.50	29.16	23.57	418,900
3/29/2021	-0.35 / -1.19%	29.20	29.50	28.90	29.15	29.21	23.29	202,800
3/26/2021	+1.00 / +3.51%	28.00	29.50	26.55	29.50	27.40	23.57	675,100
3/25/2021	-0.80 / -2.73%	29.30	29.30	28.10	28.50	28.48	22.77	485,700
3/24/2021	-0.75 / -2.50%	29.85	30.40	29.15	29.30	29.96	23.41	395,200
3/23/2021	+0.40 / +1.35%	30.30	30.50	29.65	30.05	30.19	24.01	688,700
3/22/2021	+1.90 / +6.85%	29.00	29.65	28.50	29.65	29.65	23.69	872,200

<<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%