Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2026	-0.20 / -1.44%	13.95	13.95	13.40	13.65	13.68	13.65	440,000
1/22/2026	0.00 / 0.00%	14.05	14.05	13.75	13.85	13.85	13.85	368,300
1/21/2026	-0.25 / -1.77%	14.00	14.05	13.75	13.85	13.85	13.85	196,600
1/20/2026	+0.35 / +2.55%	13.80	14.50	13.70	14.10	14.04	14.10	676,900
1/19/2026	-0.05 / -0.36%	14.10	14.20	13.65	13.75	13.95	13.75	299,400
1/16/2026	-0.25 / -1.78%	14.25	14.25	13.70	13.80	14.00	13.80	427,500
1/15/2026	-0.05 / -0.35%	14.10	14.40	13.95	14.05	14.08	14.05	495,800
1/14/2026	+0.25 / +1.81%	13.85	14.15	13.80	14.10	13.95	14.10	524,400
1/13/2026	+0.35 / +2.59%	13.55	14.40	13.55	13.85	13.95	13.85	631,900
1/12/2026	+0.10 / +0.75%	13.40	13.75	13.00	13.50	13.42	13.50	361,600
1/9/2026	+0.10 / +0.75%	13.35	13.55	13.30	13.40	13.37	13.40	259,900
1/8/2026	-0.40 / -2.92%	13.80	13.90	13.30	13.30	13.55	13.30	376,100
1/7/2026	-0.25 / -1.79%	13.95	14.00	13.60	13.70	13.75	13.70	336,000
1/6/2026	-0.05 / -0.36%	14.00	14.00	13.70	13.95	13.85	13.95	268,700
1/5/2026	+0.85 / +6.46%	13.15	14.05	13.15	14.00	13.75	14.00	785,400
12/31/2025	+0.05 / +0.38%	13.15	13.25	13.05	13.15	13.17	13.15	124,800
12/30/2025	+0.05 / +0.38%	13.00	13.35	12.95	13.10	13.14	13.10	78,200
12/29/2025	-0.40 / -2.97%	13.35	13.50	13.00	13.05	13.28	13.05	277,600
12/26/2025	-0.10 / -0.74%	13.55	14.20	13.20	13.45	13.56	13.45	297,600
12/25/2025	+0.05 / +0.37%	13.50	13.70	13.40	13.55	13.46	13.55	63,200
12/24/2025	-0.15 / -1.10%	13.25	13.65	13.25	13.50	13.53	13.50	95,000
12/23/2025	-0.20 / -1.44%	13.90	13.90	13.35	13.65	13.63	13.65	181,600
12/22/2025	+0.10 / +0.73%	13.75	14.05	13.65	13.85	13.92	13.85	289,800
12/19/2025	+0.20 / +1.48%	13.65	13.75	13.30	13.75	13.46	13.75	132,100
12/18/2025	+0.15 / +1.12%	13.50	13.70	13.45	13.55	13.53	13.55	60,300
12/17/2025	+0.10 / +0.75%	13.30	13.55	13.05	13.40	13.40	13.40	89,400
12/16/2025	+0.40 / +3.10%	13.35	13.45	12.80	13.30	13.12	13.30	181,400
12/15/2025	-0.05 / -0.39%	13.00	13.00	12.65	12.90	12.79	12.90	151,800
12/12/2025	-0.90 / -6.50%	13.85	13.85	12.95	12.95	13.26	12.95	415,500
12/11/2025	+0.05 / +0.36%	13.85	13.85	13.20	13.85	13.54	13.85	331,400

<<Previous 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	123,600	15.50	2.65%
BVG	43,100	2.70	3.85%
DTL	700	13.25	0.38%
HMG	0	9.30	0.00%
HPG	24,233,600	26.75	-0.37%
HSG	2,336,500	16.35	-1.80%
ITQ	212,100	3.30	-8.33%