Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2007	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	5.76	17,720
6/27/2007	-0.50 / -0.97%	51.50	51.50	51.00	51.00	51.00	5.88	30,750
6/26/2007	-1.00 / -1.90%	51.50	51.50	51.50	51.50	51.50	5.94	42,020
6/25/2007	-1.00 / -1.87%	53.50	53.50	52.50	52.50	52.50	6.05	11,120
6/22/2007	0.00 / 0.00%	53.50	53.50	52.00	53.50	53.50	6.17	23,490
6/21/2007	-2.00 / -3.60%	54.00	54.00	53.50	53.50	53.50	6.17	21,610
6/20/2007	0.00 / 0.00%	55.50	58.00	55.50	55.50	55.50	6.40	99,320
6/19/2007	+2.50 / +4.72%	55.50	55.50	55.50	55.50	55.50	6.40	133,250
6/18/2007	+1.00 / +1.92%	53.00	53.50	53.00	53.00	53.00	6.11	59,530
6/15/2007	+1.00 / +1.96%	51.50	52.00	51.50	52.00	52.00	5.99	47,280
6/14/2007	0.00 / 0.00%	51.00	51.50	51.00	51.00	51.00	5.88	27,050
6/13/2007	+0.50 / +0.99%	50.50	51.00	50.00	51.00	51.00	5.88	20,400
6/12/2007	-0.50 / -0.98%	51.00	51.00	50.50	50.50	50.50	5.82	14,100
6/11/2007	+0.50 / +0.99%	51.00	52.00	51.00	51.00	51.00	5.88	24,920
6/8/2007	+0.50 / +1.00%	50.00	51.00	50.00	50.50	50.50	5.82	30,650
6/7/2007	+1.00 / +2.04%	49.00	50.00	49.00	50.00	50.00	5.76	40,030
6/6/2007	0.00 / 0.00%	49.00	49.00	48.00	49.00	49.00	5.65	28,550
6/5/2007	-1.50 / -2.97%	50.00	50.00	49.00	49.00	49.00	5.65	21,370
6/4/2007	-0.50 / -0.98%	50.50	50.50	50.00	50.50	50.50	5.82	29,230
6/1/2007	-0.50 / -0.97%	51.50	52.00	51.00	51.00	51.00	5.88	19,840
5/31/2007	-0.50 / -0.96%	51.50	52.00	51.50	51.50	51.50	5.94	12,000
5/30/2007	0.00 / 0.00%	52.00	52.00	51.00	52.00	52.00	5.99	10,730
5/29/2007	-1.00 / -1.89%	52.00	53.00	52.00	52.00	52.00	5.99	27,460
5/28/2007	+1.00 / +1.92%	52.50	54.00	52.50	53.00	53.00	6.11	37,110
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

<<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%