Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2010	+0.50 / +2.08%	24.00	24.50	24.00	24.50	24.50	5.67	48,300
10/5/2010	0.00 / 0.00%	23.70	24.00	23.40	24.00	24.00	5.55	63,960
10/4/2010	-0.50 / -2.04%	24.20	24.50	24.00	24.00	24.00	5.55	117,250
10/1/2010	0.00 / 0.00%	24.20	24.50	24.20	24.50	24.50	5.67	6,460
9/30/2010	-0.10 / -0.41%	23.90	24.50	23.90	24.50	24.50	5.67	16,800
9/29/2010	-0.10 / -0.40%	24.40	24.70	24.40	24.60	24.60	5.69	37,300
9/28/2010	-0.10 / -0.40%	25.00	25.00	24.50	24.70	24.70	5.71	23,330
9/27/2010	-0.10 / -0.40%	24.40	25.00	24.40	24.80	24.80	5.74	14,650
9/24/2010	0.00 / 0.00%	24.90	25.00	24.80	24.90	24.90	5.76	20,110
9/23/2010	-0.10 / -0.40%	24.60	25.00	24.40	24.90	24.90	5.76	115,500
9/22/2010	0.00 / 0.00%	25.00	25.20	24.90	25.00	25.00	5.78	49,260
9/21/2010	-0.30 / -1.19%	25.00	25.30	24.90	25.00	25.00	5.78	25,080
9/20/2010	0.00 / 0.00%	25.50	25.50	24.80	25.30	25.30	5.85	71,050
9/17/2010	+0.70 / +2.85%	24.80	25.40	24.70	25.30	25.30	5.85	42,530
9/16/2010	+0.10 / +0.41%	24.30	24.60	24.20	24.60	24.60	5.69	25,780
9/15/2010	-0.40 / -1.61%	24.30	24.90	24.20	24.50	24.50	5.67	50,900
9/14/2010	+0.10 / +0.40%	25.40	25.40	24.50	24.90	24.90	5.76	51,190
9/13/2010	-0.10 / -0.40%	23.70	24.90	23.70	24.80	24.80	5.74	62,320
9/10/2010	-0.60 / -2.35%	25.30	25.70	24.90	24.90	24.90	5.76	91,560
9/9/2010	+0.60 / +2.41%	25.00	26.00	25.00	25.50	25.50	5.90	64,230
9/8/2010	-0.70 / -2.73%	25.00	25.10	24.50	24.90	24.90	5.76	171,640
9/7/2010	-0.40 / -1.54%	25.60	26.10	25.00	25.60	25.60	5.92	49,650
9/6/2010	+0.80 / +3.17%	26.00	26.40	25.80	26.00	26.00	6.01	207,230
9/1/2010	+0.70 / +2.86%	25.10	25.20	24.30	25.20	25.20	5.83	83,950
8/31/2010	+0.80 / +3.38%	23.70	24.80	23.70	24.50	24.50	5.67	170,280
8/30/2010	+1.10 / +4.87%	23.00	23.70	23.00	23.70	23.70	5.48	121,560
8/27/2010	-1.00 / -4.24%	22.70	22.80	22.50	22.60	22.60	5.23	65,140
8/26/2010	-0.70 / -2.88%	24.30	24.50	23.30	23.60	23.60	5.06	103,100
8/25/2010	-1.20 / -4.71%	25.50	25.50	24.30	24.30	24.30	5.21	157,280
8/24/2010	-1.10 / -4.14%	25.50	26.00	25.30	25.50	25.50	5.47	168,980

<<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%