Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2008	-0.90 / -2.71%	32.30	32.30	32.30	32.30	32.30	4.66	17,780
7/23/2008	-1.00 / -2.92%	33.20	33.20	33.20	33.20	33.20	4.79	10
7/22/2008	-1.00 / -2.84%	34.20	34.20	34.20	34.20	34.20	4.93	10
7/21/2008	-1.00 / -2.76%	35.20	35.20	35.20	35.20	35.20	5.07	10
7/18/2008	-1.00 / -2.69%	37.20	38.00	36.10	36.20	36.20	5.22	56,220
7/17/2008	+1.00 / +2.76%	37.20	37.20	37.20	37.20	37.20	5.36	26,650
7/16/2008	+1.00 / +2.84%	35.20	36.20	34.20	36.20	36.20	5.22	165,520
7/15/2008	+1.00 / +2.92%	35.20	35.20	35.20	35.20	35.20	5.07	14,720
7/14/2008	+0.90 / +2.70%	34.20	34.20	34.20	34.20	34.20	4.93	8,160
7/11/2008	+0.90 / +2.78%	33.30	33.30	33.30	33.30	33.30	4.80	12,680
7/10/2008	+0.90 / +2.86%	32.40	32.40	32.00	32.40	32.40	4.67	63,590
7/9/2008	+0.40 / +1.29%	31.10	31.80	30.50	31.50	31.50	4.54	80,910
7/8/2008	-0.80 / -2.51%	31.00	31.10	31.00	31.10	31.10	4.48	54,500
7/7/2008	-0.90 / -2.74%	33.70	33.70	31.90	31.90	31.90	4.60	61,000
7/4/2008	+0.90 / +2.82%	32.80	32.80	32.80	32.80	32.80	4.73	37,010
7/3/2008	+0.90 / +2.90%	31.90	31.90	31.70	31.90	31.90	4.60	19,150
7/2/2008	+0.90 / +2.99%	31.00	31.00	29.30	31.00	31.00	4.47	69,020
7/1/2008	+0.80 / +2.73%	29.20	30.10	29.20	30.10	30.10	4.34	18,190
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

<<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%