Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2008	-1.00 / -1.68%	58.00	59.00	58.00	58.50	58.50	7.58	43,280
1/2/2008	-0.50 / -0.83%	59.00	59.50	59.00	59.50	59.50	7.71	22,050
12/28/2007	+1.00 / +1.69%	58.50	60.00	58.50	60.00	60.00	7.77	22,250
12/27/2007	0.00 / 0.00%	58.00	59.50	58.00	59.00	59.00	7.64	57,850
12/26/2007	0.00 / 0.00%	57.00	59.00	57.00	59.00	59.00	7.64	79,700
12/25/2007	-1.00 / -1.67%	59.00	60.00	59.00	59.00	59.00	7.64	23,970
12/24/2007	+1.00 / +1.69%	59.00	60.00	59.00	60.00	60.00	7.77	49,890
12/21/2007	+0.50 / +0.85%	58.00	59.00	58.00	59.00	59.00	7.64	44,040
12/20/2007	-1.50 / -2.50%	58.50	61.00	58.50	58.50	58.50	7.58	47,810
12/19/2007	+2.00 / +3.45%	58.00	60.50	58.00	60.00	60.00	7.77	61,740
12/18/2007	0.00 / 0.00%	57.50	58.00	57.50	58.00	58.00	7.51	30,660
12/17/2007	-0.50 / -0.85%	58.00	58.50	58.00	58.00	58.00	7.51	24,830
12/14/2007	0.00 / 0.00%	58.50	59.50	58.50	58.50	58.50	7.58	24,410
12/13/2007	-1.00 / -1.68%	60.00	60.00	58.50	58.50	58.50	7.58	37,660
12/12/2007	+1.00 / +1.71%	58.00	60.00	58.00	59.50	59.50	7.71	30,780
12/11/2007	-1.00 / -1.68%	58.00	59.00	58.00	58.50	58.50	7.58	35,370
12/10/2007	-1.50 / -2.46%	59.50	60.00	59.00	59.50	59.50	7.71	29,700
12/7/2007	+0.50 / +0.83%	60.50	61.00	60.50	61.00	61.00	7.90	26,330
12/6/2007	-1.50 / -2.42%	61.00	62.00	60.00	60.50	60.50	7.84	43,190
12/5/2007	-1.00 / -1.59%	62.00	63.00	61.50	62.00	62.00	8.03	27,320
12/4/2007	0.00 / 0.00%	64.00	64.00	63.00	63.00	63.00	8.16	52,650
12/3/2007	+1.00 / +1.61%	63.00	63.00	62.50	63.00	63.00	8.16	44,520
11/30/2007	-1.00 / -1.59%	62.00	62.50	61.50	62.00	62.00	8.03	41,960
11/29/2007	+1.00 / +1.61%	62.00	63.00	61.50	63.00	63.00	8.16	72,010
11/28/2007	+1.50 / +2.48%	61.50	62.00	61.00	62.00	62.00	8.03	81,760
11/27/2007	+1.00 / +1.68%	62.00	62.00	60.50	60.50	60.50	7.84	96,300
11/26/2007	+2.50 / +4.39%	57.50	59.50	57.50	59.50	59.50	7.71	65,070
11/23/2007	0.00 / 0.00%	57.50	57.50	57.00	57.00	57.00	7.38	53,670
11/22/2007	0.00 / 0.00%	57.00	58.50	56.00	57.00	57.00	7.38	38,500
11/21/2007	-1.00 / -1.72%	58.00	58.00	56.00	57.00	57.00	7.38	57,580

<<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	1,500	10.80	0.00%
BVG	0	2.30	0.00%
DTL	400	9.45	-2.07%
HMG	100	12.00	0.00%
HPG	27,870,000	27.00	0.56%
HSG	4,189,600	16.75	2.45%
ITQ	279,400	2.60	0.00%