Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2021	+1.05 / +2.69%	39.00	40.60	39.00	40.05	39.67	32.42	785,700
6/29/2021	0.00 / 0.00%	39.70	39.75	38.70	39.00	39.25	31.57	787,200
6/28/2021	+1.10 / +2.90%	38.20	39.65	38.20	39.00	39.20	31.57	871,700
6/25/2021	+0.40 / +1.07%	37.50	37.90	36.80	37.90	37.44	30.68	324,900
6/24/2021	-0.40 / -1.06%	37.20	37.85	36.90	37.50	37.32	30.36	404,900
6/23/2021	-0.70 / -1.81%	38.20	38.60	37.20	37.90	37.95	30.68	491,700
6/22/2021	-0.85 / -2.15%	39.45	39.45	38.40	38.60	38.75	31.25	431,200
6/21/2021	+0.55 / +1.41%	38.90	40.65	38.50	39.45	39.50	31.94	754,900
6/18/2021	+2.50 / +6.87%	36.95	38.90	36.55	38.90	38.30	31.49	1,089,900
6/17/2021	-0.40 / -1.09%	36.10	36.45	35.65	36.40	35.98	29.47	500,600
6/16/2021	-0.35 / -0.94%	37.10	37.10	36.10	36.80	37.10	29.79	527,400
6/15/2021	+0.25 / +0.68%	37.20	37.20	36.50	37.15	36.79	30.07	257,000
6/14/2021	-0.20 / -0.54%	37.30	37.60	36.10	36.90	37.01	29.87	603,300
6/11/2021	+1.00 / +2.77%	36.50	37.50	35.70	37.10	36.91	30.03	398,700
6/10/2021	-0.20 / -0.55%	36.30	37.00	35.15	36.10	35.83	29.22	855,600
6/9/2021	-0.85 / -2.29%	36.15	37.00	35.00	36.30	36.27	29.39	1,075,800
6/8/2021	-2.75 / -6.89%	39.60	39.90	37.15	37.15	39.90	30.07	873,500
6/7/2021	0.00 / 0.00%	41.50	41.50	39.00	39.90	40.35	32.30	682,500
6/4/2021	+1.90 / +5.00%	38.10	40.30	38.00	39.90	39.15	32.30	1,231,700
6/3/2021	+0.20 / +0.53%	38.00	38.50	37.70	38.00	38.03	30.76	824,900
6/2/2021	-0.30 / -0.78%	38.30	38.30	37.70	38.30	38.06	30.60	504,300
6/1/2021	-0.40 / -1.03%	39.00	39.15	38.60	38.60	38.88	30.84	532,800
5/31/2021	+0.60 / +1.56%	39.90	39.90	38.40	39.00	38.91	31.16	570,900
5/28/2021	+0.70 / +1.86%	37.30	38.45	37.20	38.40	37.61	30.68	871,600
5/27/2021	-1.10 / -2.84%	38.60	38.60	37.30	37.70	37.82	30.12	734,500
5/26/2021	-1.00 / -2.51%	39.50	39.60	38.45	38.80	38.90	31.00	616,300
5/25/2021	+1.70 / +4.46%	37.05	40.45	37.05	39.80	38.10	31.80	972,300
5/24/2021	-0.50 / -1.30%	38.00	38.60	37.50	38.10	38.00	30.44	763,700
5/21/2021	-0.90 / -2.28%	38.20	38.70	37.00	38.60	37.98	30.84	713,500
5/20/2021	-1.10 / -2.71%	39.00	39.90	37.80	39.50	38.80	31.56	1,353,000

<<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%