Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2011	0.00 / 0.00%	17.40	17.40	17.30	17.30	17.30	4.32	10,130
4/19/2011	-0.20 / -1.14%	17.50	17.50	17.30	17.30	17.30	4.32	3,910
4/18/2011	-0.20 / -1.13%	17.50	17.70	17.30	17.50	17.50	4.37	26,510
4/15/2011	+0.20 / +1.14%	17.50	17.80	17.50	17.70	17.70	4.42	24,510
4/14/2011	-0.20 / -1.13%	17.80	17.80	17.50	17.50	17.50	4.37	400
4/13/2011	-0.10 / -0.56%	18.00	18.00	17.30	17.70	17.70	4.42	1,488,620
4/8/2011	+0.30 / +1.71%	17.80	17.90	17.80	17.80	17.80	4.44	2,930
4/7/2011	-0.50 / -2.78%	17.60	17.90	17.50	17.50	17.50	4.37	47,980
4/6/2011	0.00 / 0.00%	17.70	18.00	17.60	18.00	18.00	4.49	13,960
4/5/2011	0.00 / 0.00%	17.90	18.00	17.50	18.00	18.00	4.49	27,990
4/4/2011	0.00 / 0.00%	18.20	18.20	17.90	18.00	18.00	4.49	730,520
4/1/2011	-0.20 / -1.10%	18.00	18.00	18.00	18.00	18.00	4.49	70
3/31/2011	+0.20 / +1.11%	18.70	18.70	18.00	18.20	18.20	4.54	5,800
3/30/2011	-0.30 / -1.64%	17.50	18.20	17.50	18.00	18.00	4.49	7,560
3/29/2011	0.00 / 0.00%	17.80	18.30	17.80	18.30	18.30	4.57	14,290
3/28/2011	0.00 / 0.00%	18.00	18.40	18.00	18.30	18.30	4.57	21,790
3/25/2011	0.00 / 0.00%	18.40	18.40	18.20	18.30	18.30	4.57	7,160
3/24/2011	0.00 / 0.00%	18.50	18.50	17.90	18.30	18.30	4.57	8,410
3/23/2011	-0.40 / -2.14%	18.30	18.60	18.20	18.30	18.30	4.57	12,500
3/22/2011	-0.40 / -2.09%	19.10	19.10	18.20	18.70	18.70	4.67	75,770
3/21/2011	+0.10 / +0.53%	18.90	19.10	18.90	19.10	19.10	4.77	12,880
3/18/2011	+0.60 / +3.26%	19.20	19.20	18.40	19.00	19.00	4.74	8,380
3/17/2011	-0.60 / -3.16%	19.50	19.50	18.40	18.40	18.40	4.59	3,310
3/16/2011	-0.30 / -1.55%	18.80	19.30	18.40	19.00	19.00	4.74	47,760
3/15/2011	+0.40 / +2.12%	19.30	19.30	19.30	19.30	19.30	4.82	10
3/14/2011	-0.10 / -0.53%	19.00	19.00	18.70	18.90	18.90	4.72	2,530
3/11/2011	-0.40 / -2.06%	19.50	19.70	19.00	19.00	19.00	4.74	8,070
3/10/2011	+0.50 / +2.65%	19.40	19.40	18.70	19.40	19.40	4.84	45,370
3/9/2011	-0.10 / -0.53%	18.50	19.00	18.50	18.90	18.90	4.72	10,290
3/8/2011	0.00 / 0.00%	19.20	19.20	19.00	19.00	19.00	4.74	10,510

<<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%