Semiconductor Manufacturing International Corporation (BKK:SMIC01)
Thailand · Delayed Price · Currency is THB 4.520
+0.160 (3.67%)
At close: Jan 28, 2026
BKK:SMIC01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 36,034 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.34 | 4.42 | 4.42 | -2.21% | 471,066 |
| Jan 28, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 3.67% | 105,759 |
| Jan 27, 2026 | 4.32 | 4.40 | 4.26 | 4.36 | 4.36 | 0.93% | 82,969 |
| Jan 26, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | -3.14% | 131,817 |
| Jan 23, 2026 | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 179,961 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 96,052 |
| Jan 21, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 3.27% | 148,616 |
| Jan 20, 2026 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | -3.60% | 369,273 |
| Jan 19, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -3.06% | 378,616 |
| Jan 16, 2026 | 4.52 | 4.58 | 4.46 | 4.58 | 4.58 | 1.78% | 943,663 |
| Jan 15, 2026 | 4.38 | 4.50 | 4.34 | 4.50 | 4.50 | 2.74% | 1,143,149 |
| Jan 14, 2026 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | 1.86% | 779,771 |
| Jan 13, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | -0.92% | 735,992 |
| Jan 12, 2026 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 0.93% | 415,891 |