Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2023	-0.20 / -1.43%	13.80	14.00	13.20	13.80	13.48	13.80	959,200
6/23/2023	+0.20 / +1.45%	13.85	14.45	13.80	14.00	14.04	14.00	1,264,700
6/22/2023	0.00 / 0.00%	13.80	14.00	13.55	13.80	13.79	13.80	840,200
6/21/2023	+0.45 / +3.37%	13.40	13.80	13.25	13.80	13.64	13.80	808,200
6/20/2023	+0.35 / +2.69%	13.00	13.35	12.95	13.35	13.13	13.35	594,700
6/19/2023	-0.55 / -4.06%	13.60	13.60	12.90	13.00	13.12	13.00	733,900
6/16/2023	-0.30 / -2.17%	13.95	14.00	13.55	13.55	13.80	13.55	684,800
6/15/2023	-0.05 / -0.36%	13.80	14.00	13.40	13.85	13.74	13.85	809,800
6/14/2023	-0.10 / -0.71%	14.45	14.45	13.90	13.90	14.18	13.90	1,119,200
6/13/2023	+0.90 / +6.87%	13.30	14.00	13.15	14.00	13.79	14.00	1,476,800
6/12/2023	0.00 / 0.00%	13.40	13.40	12.80	13.10	13.03	13.10	439,900
6/9/2023	+0.05 / +0.38%	13.05	13.20	12.95	13.10	13.08	13.10	670,600
6/8/2023	-0.45 / -3.33%	13.60	13.65	13.05	13.05	13.35	13.05	754,900
6/7/2023	+0.40 / +3.05%	13.40	13.70	13.35	13.50	13.53	13.50	904,400
6/6/2023	+0.05 / +0.38%	12.90	13.20	12.85	13.10	13.06	13.10	648,500
6/5/2023	0.00 / 0.00%	13.35	13.40	13.00	13.05	13.17	13.05	669,100
6/2/2023	+0.20 / +1.56%	12.85	13.40	12.60	13.05	12.89	13.05	1,022,600
6/1/2023	-0.50 / -3.75%	13.35	13.35	12.80	12.85	12.97	12.85	1,094,600
5/31/2023	0.00 / 0.00%	13.40	13.60	13.20	13.35	13.37	13.35	444,700
5/30/2023	-0.10 / -0.74%	13.35	13.60	13.20	13.35	13.32	13.35	460,100
5/29/2023	+0.30 / +2.28%	13.20	13.70	12.95	13.45	13.32	13.45	829,400
5/26/2023	+0.60 / +4.78%	12.70	13.25	12.45	13.15	12.89	13.15	1,051,800
5/25/2023	+0.25 / +2.03%	12.30	12.60	12.20	12.55	12.40	12.55	558,800
5/24/2023	-0.20 / -1.60%	12.50	12.85	12.30	12.30	12.51	12.30	584,200
5/23/2023	-0.30 / -2.34%	12.80	12.95	12.40	12.50	12.66	12.50	789,800
5/22/2023	+0.45 / +3.64%	12.45	12.80	12.10	12.80	12.56	12.80	751,800
5/19/2023	+0.45 / +3.78%	11.90	12.55	11.50	12.35	12.07	12.35	843,300
5/18/2023	-0.10 / -0.83%	12.00	12.20	11.85	11.90	11.99	11.90	528,900
5/17/2023	-0.40 / -3.23%	12.30	12.55	11.85	12.00	12.08	12.00	837,800
5/16/2023	+0.40 / +3.33%	11.90	12.80	11.90	12.40	12.41	12.40	847,300

<<Previous 30 days Next 30 days>>

SMC News

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
17/04	SMC: Changing plan for AGM 2025

More News

Related Companies

	Volume	Price	Change
BCA	36,400	12.50	-1.57%
BVG	0	2.20	0.00%
DTL	400	10.20	0.00%
HMG	0	13.90	0.00%
HPG	17,306,200	24.95	-1.96%
HSG	4,722,300	13.30	-2.92%
ITQ	96,800	2.50	0.00%