Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2021	+0.60 / +1.52%	39.50	40.60	39.00	40.10	39.88	32.46	1,203,700
7/21/2021	0.00 / 0.00%	39.60	40.00	39.25	39.50	39.58	31.98	656,400
7/20/2021	+1.95 / +5.19%	38.00	39.50	37.70	39.50	38.44	31.98	903,400
7/19/2021	-1.05 / -2.72%	39.35	40.50	36.90	37.55	39.09	30.40	2,955,000
7/16/2021	+1.55 / +4.18%	37.05	38.60	36.55	38.60	37.74	31.25	640,400
7/15/2021	+1.55 / +4.37%	35.00	37.05	34.00	37.05	35.85	29.99	413,500
7/14/2021	+1.50 / +4.41%	36.20	36.20	33.60	35.50	34.96	28.74	627,600
7/13/2021	+0.50 / +1.49%	34.40	34.80	33.00	34.00	33.84	27.52	397,100
7/12/2021	-2.50 / -6.94%	35.00	35.10	33.50	33.50	33.70	27.12	961,700
7/9/2021	-2.60 / -6.74%	38.05	38.60	36.00	36.00	37.25	29.14	918,400
7/8/2021	-1.25 / -3.14%	39.40	39.75	37.65	38.60	38.49	31.25	809,800
7/7/2021	0.00 / 0.00%	39.10	40.00	37.20	39.85	38.68	32.26	738,000
7/6/2021	-2.95 / -6.89%	42.80	42.80	39.85	39.85	41.60	32.26	993,800
7/5/2021	+1.40 / +3.38%	41.50	43.25	41.15	42.80	42.16	34.65	1,092,100
7/2/2021	+0.10 / +0.24%	41.50	41.60	41.10	41.40	41.34	33.52	704,700
7/1/2021	+1.25 / +3.12%	40.20	41.60	39.50	41.30	40.68	33.43	1,126,000
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

<<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%