Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2009	-1.00 / -3.61%	27.20	27.40	26.50	26.70	26.70	5.57	46,520
7/8/2009	-0.10 / -0.36%	27.00	27.80	26.80	27.70	27.70	5.78	49,560
7/7/2009	+0.30 / +1.09%	28.00	28.80	27.50	27.80	27.80	5.80	93,810
7/6/2009	+1.30 / +4.96%	27.00	27.50	27.00	27.50	27.50	5.74	81,210
7/3/2009	+0.70 / +2.75%	24.50	26.30	24.50	26.20	26.20	5.47	29,530
7/2/2009	+1.20 / +4.94%	25.50	25.50	24.50	25.50	25.50	5.32	63,490
7/1/2009	-1.20 / -4.71%	24.30	24.40	24.30	24.30	24.30	5.07	94,060
6/30/2009	-1.30 / -4.85%	26.10	26.10	25.50	25.50	25.50	5.32	60,260
6/29/2009	+0.10 / +0.37%	26.70	27.00	26.50	26.80	26.80	5.59	30,600
6/26/2009	+0.60 / +2.30%	27.00	27.30	26.60	26.70	26.70	5.57	121,820
6/25/2009	+1.20 / +4.82%	26.10	26.10	25.00	26.10	26.10	5.45	144,270
6/24/2009	+1.10 / +4.62%	24.90	24.90	24.00	24.90	24.90	5.20	44,860
6/23/2009	-1.20 / -4.80%	23.80	24.00	23.80	23.80	23.80	4.97	121,600
6/22/2009	-1.30 / -4.94%	25.00	25.50	25.00	25.00	25.00	5.22	94,060
6/19/2009	-1.20 / -4.36%	27.80	27.80	26.20	26.30	26.30	5.49	132,130
6/18/2009	-1.00 / -3.51%	28.50	29.00	27.50	27.50	27.50	5.74	197,470
6/17/2009	-1.40 / -4.68%	28.50	28.50	28.50	28.50	28.50	5.95	20,530
6/16/2009	-1.50 / -4.78%	29.90	29.90	29.90	29.90	29.90	6.24	2,720
6/15/2009	-1.60 / -4.85%	31.40	31.40	31.40	31.40	31.40	6.55	40,930
6/12/2009	+0.40 / +1.23%	34.20	34.20	31.10	33.00	33.00	6.89	281,210
6/11/2009	-9.60 / -22.75%	32.60	32.60	32.60	32.60	32.60	6.80	164,630
6/10/2009	-2.20 / -4.95%	42.20	42.50	42.20	42.20	42.20	6.48	180,440
6/9/2009	+1.20 / +2.78%	44.80	44.80	43.00	44.40	44.40	6.82	336,490
6/8/2009	+2.00 / +4.85%	43.20	43.20	43.20	43.20	43.20	6.63	59,790
6/5/2009	+1.90 / +4.83%	41.20	41.20	41.20	41.20	41.20	6.33	170,640
6/4/2009	+1.80 / +4.80%	39.30	39.30	39.30	39.30	39.30	6.03	39,960
6/3/2009	+1.70 / +4.75%	37.50	37.50	37.50	37.50	37.50	5.76	33,240
6/2/2009	+1.70 / +4.99%	35.80	35.80	35.80	35.80	35.80	5.50	28,210
6/1/2009	+1.60 / +4.92%	34.10	34.10	34.10	34.10	34.10	5.24	15,770
5/29/2009	+1.50 / +4.84%	32.50	32.50	32.50	32.50	32.50	4.99	29,720

<<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%