Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2012	0.00 / 0.00%	13.40	13.40	13.20	13.40	13.40	4.39	14,510
6/12/2012	0.00 / 0.00%	13.40	13.40	13.30	13.40	13.40	4.39	9,020
6/11/2012	+0.10 / +0.75%	13.80	13.80	13.00	13.40	13.40	4.39	7,150
6/8/2012	+0.10 / +0.76%	13.00	13.30	13.00	13.30	13.30	4.36	10,200
6/7/2012	+0.20 / +1.54%	13.00	13.20	13.00	13.20	13.20	4.33	5,000
6/6/2012	+0.10 / +0.78%	12.90	13.00	12.90	13.00	13.00	4.26	8,110
6/5/2012	0.00 / 0.00%	12.50	12.90	12.50	12.90	12.90	4.23	4,060
6/4/2012	-0.10 / -0.77%	13.00	13.00	12.50	12.90	12.90	4.23	22,500
6/1/2012	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	4.26	4,000
5/31/2012	0.00 / 0.00%	13.00	13.00	12.80	13.00	13.00	4.26	3,400
5/30/2012	0.00 / 0.00%	12.60	13.10	12.60	13.00	13.00	4.26	9,710
5/29/2012	-0.20 / -1.52%	13.00	13.00	12.80	13.00	13.00	4.26	7,500
5/28/2012	+0.20 / +1.54%	13.20	13.30	12.80	13.20	13.20	4.33	27,270
5/25/2012	+0.20 / +1.56%	13.00	13.00	12.90	13.00	13.00	4.26	9,500
5/24/2012	-0.40 / -3.03%	13.00	13.10	12.80	12.80	12.80	4.19	7,000
5/23/2012	0.00 / 0.00%	13.00	13.20	13.00	13.20	13.20	4.33	7,000
5/22/2012	+0.30 / +2.33%	12.40	13.20	12.40	13.20	13.20	4.33	8,990
5/21/2012	+0.60 / +4.88%	12.50	12.90	12.40	12.90	12.90	4.23	25,090
5/18/2012	-0.10 / -0.81%	12.40	12.40	11.80	12.30	12.30	4.03	32,080
5/17/2012	-0.30 / -2.36%	12.50	13.10	12.40	12.40	12.40	4.06	21,730
5/16/2012	0.00 / 0.00%	12.70	12.70	12.50	12.70	12.70	4.16	19,080
5/15/2012	-0.60 / -4.51%	12.80	13.30	12.70	12.70	12.70	4.16	38,190
5/14/2012	-0.60 / -4.32%	13.70	13.90	13.30	13.30	13.30	4.36	27,270
5/11/2012	0.00 / 0.00%	13.70	13.90	13.60	13.90	13.90	4.56	25,600
5/10/2012	+0.30 / +2.21%	13.20	14.00	13.20	13.90	13.90	4.56	53,680
5/9/2012	+0.10 / +0.74%	13.50	13.70	13.40	13.60	13.60	4.46	17,140
5/8/2012	+0.20 / +1.50%	13.80	13.80	13.40	13.50	13.50	4.42	32,190
5/7/2012	+0.50 / +3.91%	13.40	13.40	13.10	13.30	13.30	4.36	29,850
5/4/2012	+0.10 / +0.79%	13.00	13.00	12.50	12.80	12.80	4.19	57,760
5/3/2012	-0.10 / -0.78%	12.50	12.70	12.20	12.70	12.70	4.16	49,830

<<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%