Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2021	+0.50 / +0.92%	55.00	56.50	54.60	55.10	55.57	44.61	816,000
10/8/2021	-0.60 / -1.09%	55.50	56.00	54.30	54.60	55.19	44.20	691,200
10/7/2021	+2.20 / +4.15%	53.80	56.00	53.20	55.20	54.69	44.69	1,563,200
10/6/2021	+0.40 / +0.76%	52.60	53.20	52.20	53.00	52.82	42.91	651,600
10/5/2021	+0.60 / +1.15%	52.70	52.70	51.80	52.60	52.33	42.58	807,800
10/4/2021	+2.40 / +4.84%	50.00	52.40	50.00	52.00	51.34	42.10	899,200
10/1/2021	-0.35 / -0.70%	49.05	50.20	49.05	49.60	49.58	40.15	683,415
9/30/2021	+0.15 / +0.30%	50.20	50.60	49.80	49.95	50.25	40.44	403,000
9/29/2021	+0.20 / +0.40%	49.80	50.40	49.40	49.80	49.82	40.32	560,100
9/28/2021	+2.60 / +5.53%	47.00	49.80	46.50	49.60	48.01	40.15	841,700
9/27/2021	-3.00 / -6.00%	50.00	50.50	47.00	47.00	48.73	38.05	1,493,400
9/24/2021	-1.60 / -3.10%	51.60	52.00	49.50	50.00	50.68	40.48	971,400
9/23/2021	-0.90 / -1.71%	52.60	53.50	51.40	51.60	52.29	41.77	974,600
9/22/2021	-0.10 / -0.19%	52.70	53.00	51.70	52.50	52.14	42.50	677,100
9/21/2021	-0.40 / -0.75%	51.60	52.60	50.50	52.60	51.84	42.58	1,277,800
9/20/2021	-0.80 / -1.49%	54.50	54.70	52.30	53.00	53.91	42.91	1,412,500
9/17/2021	+1.30 / +2.48%	52.50	54.30	52.30	53.80	53.35	43.55	1,112,700
9/16/2021	-1.20 / -2.23%	54.20	54.20	52.30	52.50	52.97	42.50	684,800
9/15/2021	+2.60 / +5.09%	50.90	54.00	50.60	53.70	52.64	43.47	1,041,200
9/14/2021	0.00 / 0.00%	51.10	52.00	50.70	51.10	51.27	41.37	629,500
9/13/2021	-1.60 / -3.04%	52.70	52.70	50.90	51.10	51.43	41.37	1,143,800
9/10/2021	-1.10 / -2.04%	53.90	54.00	52.50	52.70	53.08	42.66	583,100
9/9/2021	+1.10 / +2.09%	53.30	54.00	52.50	53.80	53.39	43.55	718,300
9/8/2021	+0.80 / +1.54%	52.10	53.00	50.70	52.70	52.09	42.66	946,300
9/7/2021	-1.60 / -2.99%	53.60	54.90	50.60	51.90	53.25	42.02	1,414,900
9/6/2021	+3.50 / +7.00%	51.40	53.50	51.00	53.50	52.79	43.31	1,792,400
9/1/2021	+2.25 / +4.71%	47.80	50.00	47.50	50.00	48.71	40.48	1,389,800
8/31/2021	-0.35 / -0.73%	49.00	49.00	47.70	47.75	48.16	38.66	1,060,500
8/30/2021	+1.70 / +3.66%	46.50	48.45	46.40	48.10	47.61	38.94	1,433,600
8/27/2021	+0.45 / +0.98%	45.50	46.80	44.75	46.40	45.80	37.56	782,700

<<Previous 30 days Next 30 days>>

SMC News

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
17/04	SMC: SMC put into warning status
17/04	SMC: Handling violations for SMC shares

More News

Related Companies

	Volume	Price	Change
BCA	55,100	11.70	2.63%
BVG	1,800	2.10	-4.55%
DTL	500	10.40	0.97%
HMG	0	13.90	0.00%
HPG	7,250,100	25.40	-0.78%
HSG	2,143,000	13.45	-0.37%
ITQ	46,200	2.40	0.00%