Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2007	+0.50 / +1.00%	51.00	51.50	50.50	50.50	50.50	5.82	23,650
8/31/2007	+0.10 / +0.20%	50.00	50.00	49.50	50.00	50.00	5.76	12,070
8/30/2007	0.00 / 0.00%	49.90	50.00	49.50	49.90	49.90	5.75	10,630
8/29/2007	-0.10 / -0.20%	50.00	50.00	48.80	49.90	49.90	5.75	13,370
8/28/2007	+0.20 / +0.40%	50.00	50.50	49.80	50.00	50.00	5.76	31,790
8/27/2007	-0.20 / -0.40%	50.00	50.00	49.70	49.80	49.80	5.74	21,030
8/24/2007	+1.00 / +2.04%	49.50	50.00	49.10	50.00	50.00	5.76	20,450
8/23/2007	-0.80 / -1.61%	49.00	49.50	49.00	49.00	49.00	5.65	13,070
8/22/2007	-0.10 / -0.20%	49.80	49.90	49.80	49.80	49.80	5.74	5,630
8/21/2007	-0.10 / -0.20%	50.00	50.00	49.90	49.90	49.90	5.75	10,070
8/20/2007	-0.50 / -0.99%	50.00	50.00	49.50	50.00	50.00	5.76	12,270
8/17/2007	+0.50 / +1.00%	50.00	50.50	49.90	50.50	50.50	5.82	6,080
8/16/2007	-1.00 / -1.96%	50.50	51.00	50.00	50.00	50.00	5.76	19,260
8/15/2007	0.00 / 0.00%	50.50	52.00	50.50	51.00	51.00	5.88	9,560
8/14/2007	0.00 / 0.00%	51.00	51.00	50.50	51.00	51.00	5.88	14,400
8/13/2007	0.00 / 0.00%	50.00	51.00	49.60	51.00	51.00	5.88	16,890
8/10/2007	-0.50 / -0.97%	51.50	51.50	51.00	51.00	51.00	5.88	26,620
8/9/2007	+0.50 / +0.98%	51.00	51.50	50.50	51.50	51.50	5.94	31,640
8/8/2007	-0.50 / -0.97%	51.50	51.50	51.00	51.00	51.00	5.88	12,980
8/7/2007	+0.50 / +0.98%	50.00	51.50	50.00	51.50	51.50	5.94	12,480
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

<<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%