Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2008	+1.90 / +4.96%	40.20	40.20	39.50	40.20	40.20	5.93	115,810
8/15/2008	+1.10 / +2.96%	38.30	38.30	38.30	38.30	38.30	5.65	38,600
8/14/2008	+1.00 / +2.76%	37.20	37.20	37.20	37.20	37.20	5.49	84,270
8/13/2008	+1.00 / +2.84%	36.20	36.20	35.20	36.20	36.20	5.34	210,420
8/12/2008	-0.30 / -0.85%	36.50	36.50	34.50	35.20	35.20	5.20	82,220
8/11/2008	+1.00 / +2.90%	35.50	35.50	35.50	35.50	35.50	5.24	30,740
8/8/2008	+0.90 / +2.68%	34.00	34.60	33.60	34.50	34.50	5.09	60,680
8/7/2008	-0.60 / -1.75%	35.20	35.20	33.60	33.60	33.60	4.96	103,810
8/6/2008	+0.10 / +0.29%	34.20	34.20	34.20	34.20	34.20	5.05	69,250
8/5/2008	-1.00 / -2.85%	34.10	34.10	34.10	34.10	34.10	4.91	3,950
8/4/2008	-1.00 / -2.77%	36.60	36.60	35.10	35.10	35.10	5.06	62,250
8/1/2008	+1.00 / +2.85%	36.10	36.10	35.50	36.10	36.10	5.20	133,030
7/31/2008	+1.00 / +2.93%	34.80	35.10	33.60	35.10	35.10	5.06	129,170
7/30/2008	+0.90 / +2.71%	34.10	34.10	32.30	34.10	34.10	4.91	100,240
7/29/2008	+0.90 / +2.79%	33.20	33.20	33.20	33.20	33.20	4.79	16,290
7/28/2008	+0.90 / +2.87%	30.60	32.30	30.50	32.30	32.30	4.66	152,810
7/25/2008	-0.90 / -2.79%	31.40	31.40	31.40	31.40	31.40	4.53	40,250
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

<<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%