Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2021	-1.80 / -3.99%	45.00	45.20	43.30	43.30	44.11	35.05	1,290,900
8/20/2021	-3.30 / -6.82%	48.30	48.35	45.10	45.10	46.56	36.51	2,127,000
8/19/2021	0.00 / 0.00%	48.35	48.95	48.20	48.40	48.46	39.18	659,700
8/18/2021	-0.70 / -1.43%	49.40	49.50	48.25	48.40	48.93	39.18	889,200
8/17/2021	+1.55 / +3.26%	47.20	49.60	47.00	49.10	48.74	39.75	1,849,200
8/16/2021	+0.55 / +1.17%	47.15	48.00	46.60	47.55	47.46	38.49	1,033,300
8/13/2021	+0.60 / +1.29%	46.25	47.00	44.30	47.00	45.77	38.05	1,035,000
8/12/2021	+0.40 / +0.87%	45.80	47.00	45.60	46.40	46.55	37.56	971,300
8/11/2021	-2.25 / -4.66%	48.20	48.20	46.00	46.00	47.29	37.24	2,710,000
8/10/2021	-0.50 / -1.03%	48.80	49.00	47.70	48.25	48.23	39.06	1,003,300
8/9/2021	+0.95 / +1.99%	47.70	48.95	47.70	48.75	48.53	39.47	1,028,100
8/6/2021	+0.60 / +1.27%	47.10	48.95	47.00	47.80	48.11	38.70	1,233,000
8/5/2021	-0.10 / -0.21%	47.00	47.70	46.50	47.20	47.21	38.21	794,400
8/4/2021	+0.50 / +1.07%	46.60	48.40	46.10	47.30	47.18	38.29	924,800
8/3/2021	+0.10 / +0.21%	46.70	47.90	45.70	46.80	46.77	37.89	1,149,200
8/2/2021	+2.35 / +5.30%	44.50	47.40	44.50	46.70	46.29	37.81	1,937,300
7/30/2021	+1.35 / +3.14%	42.95	45.40	42.95	44.35	44.25	35.90	1,224,700
7/29/2021	+0.90 / +2.14%	42.30	43.00	41.85	43.00	42.42	34.81	941,600
7/28/2021	-1.40 / -3.22%	43.30	43.60	42.10	42.10	42.75	34.08	1,126,600
7/27/2021	0.00 / 0.00%	44.90	45.00	43.05	43.50	44.07	35.22	1,143,200
7/26/2021	+2.80 / +6.88%	40.20	43.50	40.20	43.50	41.86	35.22	1,553,600
7/23/2021	+0.60 / +1.50%	39.40	41.25	39.00	40.70	40.53	32.95	1,863,700
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

<<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	2,000	8.60	-1.15%
BVG	0	2.50	0.00%
DTL	36,700	14.85	6.83%
HMG	0	9.50	0.00%
HPG	27,966,900	26.45	1.54%
HSG	3,371,900	16.75	0.00%
ITQ	5,800	2.90	3.57%