Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2007	+0.50 / +0.99%	50.50	51.00	50.00	51.00	51.00	5.88	22,950
8/3/2007	-1.00 / -1.94%	51.50	51.50	50.50	50.50	50.50	5.82	25,370
8/2/2007	-1.50 / -2.83%	52.50	52.50	51.50	51.50	51.50	5.94	24,750
8/1/2007	+1.00 / +1.92%	52.00	53.50	52.00	53.00	53.00	6.11	30,170
7/31/2007	+0.50 / +0.97%	51.50	52.00	51.50	52.00	52.00	5.99	26,850
7/30/2007	-1.00 / -1.90%	52.00	52.00	51.50	51.50	51.50	5.94	16,700
7/27/2007	0.00 / 0.00%	52.50	52.50	52.00	52.50	52.50	6.05	33,250
7/26/2007	-2.50 / -4.55%	55.00	55.00	52.50	52.50	52.50	6.05	39,300
7/25/2007	0.00 / 0.00%	55.00	56.00	54.50	55.00	55.00	6.34	60,120
7/24/2007	-1.00 / -1.79%	55.00	55.00	55.00	55.00	55.00	6.34	61,760
7/23/2007	+2.00 / +3.70%	56.00	56.50	56.00	56.00	56.00	6.45	153,550
7/20/2007	+2.00 / +3.85%	52.00	54.00	52.00	54.00	54.00	6.22	71,340
7/19/2007	+0.50 / +0.97%	51.50	52.00	51.00	52.00	52.00	5.99	14,090
7/18/2007	-0.50 / -0.96%	51.50	51.50	51.00	51.50	51.50	5.94	16,620
7/17/2007	+0.50 / +0.97%	51.50	52.00	51.50	52.00	52.00	5.99	25,780
7/16/2007	-0.50 / -0.96%	51.50	51.50	51.00	51.50	51.50	5.94	23,340
7/13/2007	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	5.99	31,430
7/12/2007	-0.50 / -0.95%	52.50	52.50	52.00	52.00	52.00	5.99	21,160
7/11/2007	+1.00 / +1.94%	52.00	52.50	52.00	52.50	52.50	6.05	26,860
7/10/2007	+0.50 / +0.98%	51.50	52.00	51.50	51.50	51.50	5.94	21,740
7/9/2007	+1.10 / +2.20%	50.50	51.00	50.50	51.00	51.00	5.88	21,960
7/6/2007	+0.90 / +1.84%	49.00	49.90	49.00	49.90	49.90	5.75	13,760
7/5/2007	-0.80 / -1.61%	49.80	51.00	49.00	49.00	49.00	5.65	15,170
7/4/2007	+2.30 / +4.84%	47.50	49.80	47.50	49.80	49.80	5.74	6,480
7/3/2007	-2.50 / -5.00%	49.00	49.00	47.50	47.50	47.50	5.47	23,950
7/2/2007	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	5.76	23,180
6/29/2007	+1.00 / +2.00%	50.00	51.00	50.00	51.00	51.00	5.88	23,040
6/28/2007	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	5.76	17,720
6/27/2007	-0.50 / -0.97%	51.50	51.50	51.00	51.00	51.00	5.88	30,750
6/26/2007	-1.00 / -1.90%	51.50	51.50	51.50	51.50	51.50	5.94	42,020

<<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	1,600	8.70	-3.33%
BVG	0	2.50	0.00%
DTL	6,600	13.90	1.46%
HMG	0	9.50	0.00%
HPG	28,356,600	26.05	-2.43%
HSG	5,061,400	16.75	0.00%
ITQ	38,000	2.80	-3.45%