Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2021	+1.80 / +3.53%	50.90	53.50	50.80	52.80	52.10	42.74	609,400
11/3/2021	-1.30 / -2.49%	52.20	52.30	50.70	51.00	51.60	41.29	1,191,600
11/2/2021	0.00 / 0.00%	52.30	52.90	51.80	52.30	52.24	42.34	1,035,900
11/1/2021	-1.40 / -2.61%	53.70	53.80	52.20	52.30	52.76	42.34	951,500
10/29/2021	-0.40 / -0.74%	54.70	54.90	53.40	53.70	54.03	43.47	705,800
10/28/2021	+0.50 / +0.93%	53.70	54.20	53.20	54.10	53.72	43.80	729,500
10/27/2021	+0.40 / +0.75%	54.10	54.20	53.30	53.60	53.82	43.39	444,700
10/26/2021	+1.30 / +2.50%	51.80	53.30	50.50	53.20	52.10	43.07	721,400
10/25/2021	-1.60 / -2.99%	53.60	53.70	51.90	51.90	52.35	42.02	1,595,500
10/22/2021	-1.10 / -2.01%	54.70	54.70	53.50	53.50	53.99	43.31	1,354,800
10/21/2021	-0.10 / -0.18%	54.90	55.40	54.40	54.60	54.75	44.20	576,900
10/20/2021	-0.30 / -0.55%	55.30	55.30	54.00	54.70	54.67	44.28	876,800
10/19/2021	+0.10 / +0.18%	54.90	55.80	54.20	55.00	54.89	44.52	648,500
10/18/2021	-0.70 / -1.26%	54.80	56.40	54.40	54.90	55.24	44.44	2,177,000
10/15/2021	+1.10 / +2.02%	54.50	56.50	54.50	55.60	55.56	45.01	881,300
10/14/2021	0.00 / 0.00%	54.50	55.50	54.20	54.50	54.85	44.12	683,800
10/13/2021	-0.60 / -1.09%	55.10	55.70	54.00	54.50	54.76	44.12	706,500
10/12/2021	0.00 / 0.00%	55.00	55.60	54.70	55.10	54.98	44.61	589,400
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

<<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	1,600	2.10	-4.55%
DTL	100	10.30	0.00%
HMG	0	13.90	0.00%
HPG	6,299,100	25.35	-0.98%
HSG	1,755,200	13.50	0.00%
ITQ	16,000	2.40	0.00%