Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2008	+0.80 / +2.81%	28.70	29.30	28.00	29.30	29.30	4.22	34,930
6/27/2008	+0.70 / +2.52%	27.00	28.60	27.00	28.50	28.50	4.11	37,850
6/26/2008	+0.10 / +0.36%	28.50	28.50	26.90	27.80	27.80	4.01	38,790
6/25/2008	+0.80 / +2.97%	27.70	27.70	27.70	27.70	27.70	3.99	7,920
6/24/2008	+0.70 / +2.67%	26.90	26.90	26.30	26.90	26.90	3.88	29,480
6/23/2008	+0.70 / +2.75%	26.20	26.20	25.10	26.20	26.20	3.78	38,270
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

<<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%