Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2008	-0.70 / -2.67%	25.50	25.50	25.50	25.50	25.50	3.68	7,610
6/19/2008	-0.80 / -2.96%	26.60	26.60	26.20	26.20	26.20	3.78	6,100
6/18/2008	-0.50 / -1.82%	28.00	28.00	27.00	27.00	27.00	3.89	88,580
6/17/2008	+0.50 / +1.85%	27.50	27.50	27.50	27.50	27.50	3.96	5,280
6/16/2008	+0.50 / +1.89%	27.00	27.00	27.00	27.00	27.00	3.89	8,040
6/13/2008	+0.50 / +1.92%	26.00	26.50	26.00	26.50	26.50	3.82	22,120
6/12/2008	-0.50 / -1.89%	26.00	26.50	26.00	26.00	26.00	3.75	48,220
6/11/2008	+0.50 / +1.92%	26.00	26.50	25.50	26.50	26.50	3.82	46,650
6/10/2008	-0.50 / -1.89%	26.00	26.00	26.00	26.00	26.00	3.75	2,010
6/9/2008	-0.50 / -1.85%	26.50	26.50	26.50	26.50	26.50	3.82	1,010
6/6/2008	-0.50 / -1.82%	27.00	27.00	27.00	27.00	27.00	3.89	4,160
6/5/2008	-0.50 / -1.79%	27.50	27.50	27.50	27.50	27.50	3.96	2,110
6/4/2008	-0.50 / -1.75%	28.00	28.00	28.00	28.00	28.00	4.04	3,160
6/3/2008	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	4.11	6,160
6/2/2008	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	4.18	2,050
5/30/2008	-0.60 / -1.99%	30.10	30.10	29.50	29.50	29.50	4.25	4,010
5/26/2008	-0.60 / -1.95%	30.10	30.10	30.10	30.10	30.10	4.34	10
5/23/2008	-0.60 / -1.92%	30.70	30.70	30.70	30.70	30.70	4.42	10
5/22/2008	-0.60 / -1.88%	31.30	31.30	31.30	31.30	31.30	4.51	1,100
5/21/2008	-0.60 / -1.85%	31.90	31.90	31.90	31.90	31.90	4.60	8,050
5/20/2008	-0.60 / -1.81%	32.50	32.50	32.50	32.50	32.50	4.68	10,010
5/19/2008	-0.60 / -1.78%	33.10	33.10	33.10	33.10	33.10	4.77	11,260
5/16/2008	-0.60 / -1.75%	33.70	34.70	33.70	33.70	33.70	4.86	52,320
5/15/2008	-0.70 / -2.00%	34.30	34.30	34.30	34.30	34.30	4.94	10,970
5/14/2008	-0.50 / -1.41%	35.00	35.00	35.00	35.00	35.00	5.04	520
5/13/2008	-0.70 / -1.93%	35.50	35.50	35.50	35.50	35.50	5.12	1,440
5/12/2008	-0.70 / -1.90%	36.20	36.20	36.20	36.20	36.20	5.22	340
5/9/2008	-0.70 / -1.86%	36.90	36.90	36.90	36.90	36.90	5.32	1,500
5/8/2008	-0.70 / -1.83%	37.60	37.80	37.60	37.60	37.60	5.42	67,450
5/7/2008	-0.30 / -0.78%	37.90	38.30	37.90	38.30	38.30	5.52	87,810

<<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	1,700	9.40	8.05%
BVG	0	2.50	0.00%
DTL	17,300	14.30	2.88%
HMG	0	9.50	0.00%
HPG	13,146,600	26.05	0.00%
HSG	1,741,000	16.45	-1.79%
ITQ	1,400	2.70	-3.57%