Semiconductor Manufacturing International Corporation (BKK:SMIC01)
Thailand · Delayed Price · Currency is THB 3.720
-0.060 (-1.59%)
At close: Sep 30, 2026
BKK:SMIC01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.72 | 3.76 | 3.62 | 3.72 | 3.72 | -1.59% | 127,415 |
| Sep 29, 2026 | 3.72 | 3.78 | 3.68 | 3.78 | 3.78 | 0.53% | 227,290 |
| Sep 28, 2026 | 3.74 | 3.86 | 3.72 | 3.76 | 3.76 | -2.59% | 180,735 |
| Sep 25, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | -1.53% | 94,078 |
| Sep 24, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 1.55% | 87,194 |
| Sep 23, 2026 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 247,187 |
| Sep 22, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 202,653 |
| Sep 21, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 1.02% | 67,130 |
| Sep 18, 2026 | 3.88 | 3.98 | 3.88 | 3.92 | 3.92 | 1.55% | 155,462 |
| Sep 17, 2026 | 3.80 | 3.88 | 3.76 | 3.86 | 3.86 | - | 297,670 |
| Sep 16, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 4.89% | 105,911 |
| Sep 15, 2026 | 3.72 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | 117,185 |
| Sep 14, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | -1.58% | 345,059 |
| Sep 11, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | - | 156,867 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | -3.06% | 230,443 |
| Sep 9, 2026 | 3.94 | 3.94 | 3.86 | 3.92 | 3.92 | -1.01% | 234,173 |
| Sep 8, 2026 | 4.04 | 4.04 | 3.92 | 3.96 | 3.96 | -3.41% | 677,372 |
| Sep 7, 2026 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | 2.50% | 41,584 |
| Sep 4, 2026 | 4.06 | 4.08 | 3.98 | 4.00 | 4.00 | -1.48% | 156,987 |
| Sep 3, 2026 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 83,520 |
| Sep 2, 2026 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | -0.96% | 97,701 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -1.88% | 57,978 |
| Aug 31, 2026 | 4.16 | 4.30 | 4.16 | 4.26 | 4.26 | 0.47% | 154,300 |
| Aug 28, 2026 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | 0.47% | 114,933 |
| Aug 27, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.22 | 1.93% | 133,041 |
| Aug 26, 2026 | 4.18 | 4.24 | 4.14 | 4.14 | 4.14 | 2.48% | 428,969 |
| Aug 25, 2026 | 3.98 | 4.06 | 3.96 | 4.04 | 4.04 | 1.00% | 227,287 |
| Aug 24, 2026 | 4.08 | 4.08 | 3.96 | 4.00 | 4.00 | -7.41% | 533,419 |
| Aug 21, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 248,032 |
| Aug 20, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | 317,752 |
| Aug 19, 2026 | 4.36 | 4.38 | 4.26 | 4.38 | 4.38 | -2.67% | 479,862 |
| Aug 18, 2026 | 4.48 | 4.60 | 4.46 | 4.50 | 4.50 | -0.44% | 544,545 |
| Aug 17, 2026 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | 5.61% | 501,250 |
| Aug 14, 2026 | 4.20 | 4.34 | 4.16 | 4.28 | 4.28 | 3.88% | 481,246 |
| Aug 13, 2026 | 4.16 | 4.22 | 4.08 | 4.12 | 4.12 | 4.04% | 573,980 |
| Aug 11, 2026 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | - | 217,433 |
| Aug 10, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | -2.46% | 498,014 |
| Aug 7, 2026 | 4.00 | 4.06 | 3.98 | 4.06 | 4.06 | 2.53% | 1,171,500 |
| Aug 6, 2026 | 4.04 | 4.04 | 3.86 | 3.96 | 3.96 | -3.88% | 2,598,411 |
| Aug 5, 2026 | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | 4.04% | 130,381 |
| Aug 4, 2026 | 3.82 | 3.98 | 3.82 | 3.96 | 3.96 | 4.76% | 2,123,386 |
| Aug 3, 2026 | 3.82 | 3.88 | 3.74 | 3.78 | 3.78 | -3.08% | 294,959 |
| Jul 31, 2026 | 3.90 | 3.92 | 3.84 | 3.90 | 3.90 | 2.09% | 443,915 |
| Jul 30, 2026 | 3.88 | 4.02 | 3.80 | 3.82 | 3.82 | -11.16% | 614,462 |
| Jul 27, 2026 | 4.30 | 4.34 | 4.24 | 4.30 | 4.30 | -1.83% | 41,769 |
| Jul 24, 2026 | 4.38 | 4.50 | 4.38 | 4.38 | 4.38 | 1.39% | 48,659 |
| Jul 23, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -2.70% | 34,506 |
| Jul 22, 2026 | 4.66 | 4.74 | 4.42 | 4.44 | 4.44 | -3.48% | 231,638 |
| Jul 21, 2026 | 4.44 | 4.68 | 4.44 | 4.60 | 4.60 | 6.98% | 425,474 |
| Jul 20, 2026 | 4.30 | 4.42 | 4.24 | 4.30 | 4.30 | 2.38% | 417,150 |