Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/20/2007	-1.00 / -1.69%	59.00	59.00	58.00	58.00	58.00	7.51	45,340
11/19/2007	+1.00 / +1.72%	59.00	59.50	58.50	59.00	59.00	7.64	52,820
11/16/2007	-0.50 / -0.85%	58.00	58.50	57.50	58.00	58.00	7.51	61,530
11/15/2007	-1.50 / -2.50%	60.00	60.00	58.00	58.50	58.50	7.58	110,830
11/14/2007	+2.50 / +4.35%	59.50	60.00	59.00	60.00	60.00	7.77	198,960
11/13/2007	-3.00 / -4.96%	61.00	61.00	57.50	57.50	57.50	7.45	50,550
11/12/2007	-2.50 / -3.97%	62.00	62.50	60.50	60.50	60.50	7.84	78,730
11/9/2007	+1.00 / +1.61%	63.00	63.00	62.00	63.00	63.00	8.16	99,840
11/8/2007	-3.00 / -4.62%	65.00	65.00	62.00	62.00	62.00	8.03	129,030
11/7/2007	-2.50 / -3.70%	68.00	69.00	65.00	65.00	65.00	8.42	101,820
11/6/2007	-3.50 / -4.93%	69.00	70.00	67.50	67.50	67.50	8.74	160,480
11/5/2007	-3.50 / -4.70%	71.50	73.00	71.00	71.00	71.00	9.20	228,130
11/2/2007	+3.50 / +4.93%	74.50	74.50	74.50	74.50	74.50	9.65	202,890
11/1/2007	+3.00 / +4.41%	71.00	71.00	69.50	71.00	71.00	9.20	120,780
10/31/2007	-1.50 / -2.16%	70.00	70.00	67.00	68.00	68.00	8.81	190,270
10/30/2007	+3.00 / +4.51%	69.50	69.50	66.50	69.50	69.50	9.00	628,290

<<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	2,700	10.80	0.00%
BVG	0	2.30	0.00%
DTL	400	9.30	-1.59%
HMG	0	12.00	0.00%
HPG	18,077,800	27.10	0.37%
HSG	6,150,700	16.80	0.30%
ITQ	5,600	2.60	0.00%