Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2014	+0.20 / +1.64%	12.20	12.50	12.20	12.40	12.40	4.69	3,470
2/27/2014	-0.20 / -1.61%	12.40	12.40	12.20	12.20	12.20	4.62	5,280
2/26/2014	0.00 / 0.00%	12.30	12.40	12.10	12.40	12.40	4.69	20,200
2/25/2014	+0.10 / +0.81%	12.40	12.40	12.20	12.40	12.40	4.69	2,910
2/24/2014	-0.20 / -1.60%	12.40	12.40	12.30	12.30	12.30	4.66	5,910
2/21/2014	+0.10 / +0.81%	12.20	12.50	12.20	12.50	12.50	4.73	8,980
2/20/2014	-0.20 / -1.59%	12.50	12.50	12.20	12.40	12.40	4.69	27,430
2/19/2014	0.00 / 0.00%	12.50	12.60	12.20	12.60	12.60	4.77	18,510
2/18/2014	0.00 / 0.00%	12.50	12.60	12.30	12.60	12.60	4.77	10,300
2/17/2014	+0.10 / +0.80%	12.40	12.60	12.20	12.60	12.60	4.77	9,040
2/14/2014	+0.10 / +0.81%	12.20	12.50	12.20	12.50	12.50	4.73	13,400
2/13/2014	+0.10 / +0.81%	12.30	12.40	12.30	12.40	12.40	4.69	10,010
2/12/2014	+0.10 / +0.82%	12.20	12.40	12.20	12.30	12.30	4.66	14,130
2/11/2014	+0.10 / +0.83%	12.20	12.40	12.20	12.20	12.20	4.62	17,200
2/10/2014	+0.10 / +0.83%	12.00	12.10	11.80	12.10	12.10	4.58	12,440
2/7/2014	0.00 / 0.00%	11.80	12.00	11.80	12.00	12.00	4.54	22,700
2/6/2014	0.00 / 0.00%	12.00	12.00	11.60	12.00	12.00	4.54	4,710
1/27/2014	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	4.54	5,000
1/24/2014	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	4.54	2,000
1/23/2014	+0.10 / +0.84%	11.80	12.00	11.70	12.00	12.00	4.54	20,900
1/22/2014	0.00 / 0.00%	11.90	12.00	11.80	11.90	11.90	4.50	5,270
1/21/2014	-0.10 / -0.83%	11.90	12.00	11.90	11.90	11.90	4.50	4,020
1/20/2014	-0.10 / -0.83%	12.00	12.10	11.90	12.00	12.00	4.54	48,640
1/17/2014	-0.10 / -0.82%	12.20	12.30	12.10	12.10	12.10	4.58	12,500
1/16/2014	-0.10 / -0.81%	12.20	12.40	12.20	12.20	12.20	4.62	1,060
1/15/2014	-0.10 / -0.81%	12.20	12.30	12.20	12.30	12.30	4.66	7,760
1/14/2014	+0.40 / +3.33%	12.10	12.40	12.10	12.40	12.40	4.69	4,750
1/13/2014	-0.40 / -3.23%	12.30	12.50	12.00	12.00	12.00	4.54	9,300
1/10/2014	0.00 / 0.00%	12.40	12.50	12.30	12.40	12.40	4.69	26,710
1/9/2014	-0.20 / -1.59%	12.20	12.60	12.20	12.40	12.40	4.69	39,150

<<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	14,300	12.60	1.61%
BVG	0	2.20	0.00%
DTL	0	10.75	0.00%
HMG	100	12.00	-13.67%
HPG	22,175,700	26.35	2.13%
HSG	3,288,400	15.05	0.33%
ITQ	179,200	2.70	-3.57%