Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2025	-0.40 / -3.10%	12.85	12.85	12.30	12.50	12.56	12.50	430,600
8/27/2025	+0.60 / +4.88%	12.40	12.90	12.40	12.90	12.72	12.90	521,100
8/26/2025	+0.30 / +2.50%	12.00	12.30	11.95	12.30	12.14	12.30	107,600
8/25/2025	+0.20 / +1.69%	11.80	12.35	11.80	12.00	12.08	12.00	138,200
8/22/2025	-0.30 / -2.48%	12.10	12.35	11.65	11.80	11.89	11.80	309,300
8/21/2025	0.00 / 0.00%	12.10	12.45	11.85	12.10	12.07	12.10	311,100
8/20/2025	-0.30 / -2.42%	12.55	12.55	12.05	12.10	12.24	12.10	529,500
8/19/2025	-0.15 / -1.20%	12.55	12.65	12.40	12.40	12.51	12.40	395,200
8/18/2025	-0.10 / -0.79%	12.90	12.90	12.50	12.55	12.65	12.55	438,000
8/15/2025	-0.05 / -0.39%	12.70	13.00	12.55	12.65	12.73	12.65	381,400
8/14/2025	0.00 / 0.00%	12.70	12.95	12.60	12.70	12.71	12.70	436,200
8/13/2025	-0.30 / -2.31%	12.50	12.85	12.45	12.70	12.63	12.70	1,077,500
8/12/2025	+0.10 / +0.78%	12.80	13.40	12.80	13.00	13.08	13.00	544,600
8/11/2025	-0.35 / -2.64%	12.85	13.30	12.80	12.90	12.93	12.90	888,200
8/8/2025	-0.15 / -1.12%	13.80	13.90	13.05	13.25	13.47	13.25	605,100
8/7/2025	+0.05 / +0.37%	13.75	13.75	12.95	13.40	13.17	13.40	422,700
8/6/2025	+0.85 / +6.80%	12.60	13.35	12.55	13.35	13.25	13.35	850,900
8/5/2025	-0.40 / -3.10%	12.95	13.30	12.10	12.50	12.93	12.50	754,300
8/4/2025	+0.05 / +0.39%	12.40	13.00	12.40	12.90	12.78	12.90	235,500
8/1/2025	-0.35 / -2.65%	13.00	13.00	12.50	12.85	12.76	12.85	367,900
7/31/2025	+0.65 / +5.18%	12.50	13.40	12.40	13.20	13.12	13.20	665,400
7/30/2025	+0.05 / +0.40%	12.00	12.60	12.00	12.55	12.37	12.55	600,600
7/29/2025	-0.90 / -6.72%	13.75	13.75	12.50	12.50	12.82	12.50	885,900
7/28/2025	+0.10 / +0.75%	13.40	14.10	13.30	13.40	13.53	13.40	1,091,200
7/25/2025	+0.45 / +3.50%	12.90	13.30	12.85	13.30	13.05	13.30	657,200
7/24/2025	0.00 / 0.00%	12.70	13.20	12.60	12.85	12.78	12.85	454,000
7/23/2025	0.00 / 0.00%	13.00	13.70	12.80	12.85	13.10	12.85	528,000
7/22/2025	+0.15 / +1.18%	12.70	13.00	12.40	12.85	12.77	12.85	266,200
7/21/2025	-0.45 / -3.42%	13.45	13.45	12.70	12.70	12.91	12.70	398,300
7/18/2025	0.00 / 0.00%	13.05	13.30	12.70	13.15	13.04	13.15	415,300

<<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	5,300	9.10	4.60%
BVG	0	2.50	0.00%
DTL	38,000	14.70	5.76%
HMG	0	9.50	0.00%
HPG	37,767,100	26.75	2.69%
HSG	4,887,600	17.15	2.39%
ITQ	12,900	2.80	0.00%