Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/3/2022	+0.25 / +0.97%	26.50	26.50	26.00	26.00	26.23	21.67	113,800
6/2/2022	-0.65 / -2.46%	26.10	26.70	25.60	25.75	26.11	21.46	143,500
6/1/2022	-0.30 / -1.12%	26.80	26.80	25.80	26.40	26.22	22.00	154,700
5/31/2022	-0.30 / -1.11%	26.85	27.05	26.00	26.70	26.83	22.25	116,700
5/30/2022	-0.30 / -1.10%	27.15	27.45	26.90	27.00	27.10	22.50	184,900
5/27/2022	+0.35 / +1.30%	27.15	28.00	26.55	27.30	27.14	22.75	1,073,800
5/26/2022	+0.75 / +2.86%	26.75	27.45	26.70	26.95	26.92	22.46	307,000
5/25/2022	+1.70 / +6.94%	24.65	26.20	24.60	26.20	25.40	21.83	226,400
5/24/2022	-1.30 / -5.04%	25.30	25.70	24.10	24.50	24.82	20.42	230,700
5/23/2022	-0.40 / -1.53%	26.50	27.10	25.25	25.80	26.04	21.50	126,900
5/20/2022	+0.40 / +1.55%	25.85	26.65	25.75	26.20	26.17	21.83	69,400
5/19/2022	-0.50 / -1.90%	24.95	26.25	24.95	25.80	25.70	21.50	86,000
5/18/2022	+0.75 / +2.88%	26.75	27.50	26.05	26.80	26.77	21.92	199,200
5/17/2022	+1.05 / +4.20%	25.05	26.30	24.10	26.05	25.18	21.30	235,100
5/16/2022	-0.60 / -2.34%	26.00	26.25	25.00	25.00	25.66	20.44	274,400
5/13/2022	-1.90 / -6.91%	27.50	27.55	25.60	25.60	26.53	20.94	253,800
5/12/2022	-1.90 / -6.46%	29.40	29.80	27.45	27.50	28.46	22.49	162,000
5/11/2022	-0.10 / -0.34%	30.00	30.30	29.20	29.40	29.71	24.04	142,100
5/10/2022	+0.45 / +1.55%	28.00	29.50	27.50	29.50	28.58	24.12	147,700
5/9/2022	-2.15 / -6.89%	31.10	31.10	29.05	29.05	29.54	23.76	258,000
5/6/2022	-0.20 / -0.64%	30.65	33.20	30.50	31.20	31.63	25.51	134,200
5/5/2022	-0.90 / -2.79%	32.35	33.65	30.60	31.40	31.65	25.68	178,300
5/4/2022	-1.50 / -4.44%	33.30	33.80	32.30	32.30	32.92	26.41	182,500
4/29/2022	0.00 / 0.00%	33.60	34.00	32.80	33.80	33.59	27.64	112,800
4/28/2022	+0.65 / +1.96%	33.45	33.90	33.00	33.80	33.42	27.64	62,700
4/27/2022	+2.15 / +6.94%	30.10	33.15	30.10	33.15	31.99	27.11	178,600
4/26/2022	-0.25 / -0.80%	31.20	31.20	29.50	31.00	30.30	25.35	443,800
4/25/2022	-2.30 / -6.86%	34.65	34.65	31.25	31.25	32.29	25.56	272,600
4/22/2022	+0.05 / +0.15%	33.50	34.65	33.35	33.55	33.82	27.44	208,100
4/21/2022	-0.70 / -2.05%	34.00	35.00	33.30	33.50	33.90	27.40	137,200

<<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	1,600	8.70	-3.33%
BVG	0	2.50	0.00%
DTL	6,600	13.90	1.46%
HMG	0	9.50	0.00%
HPG	28,356,600	26.05	-2.43%
HSG	5,061,400	16.75	0.00%
ITQ	38,000	2.80	-3.45%