Semiconductor Manufacturing International Corporation (BKK:SMIC01)
Thailand · Delayed Price · Currency is THB 3.500
-0.020 (-0.57%)
At close: Apr 22, 2026
BKK:SMIC01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | -0.57% | 311,145 |
| Apr 21, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | - | 48,115 |
| Apr 20, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 2.33% | 153,142 |
| Apr 17, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 21,132 |
| Apr 16, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 76,418 |
| Apr 10, 2026 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | 6.79% | 260,979 |
| Apr 9, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.99% | 36,286 |
| Apr 8, 2026 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | 10.60% | 39,840 |
| Apr 7, 2026 | 3.00 | 3.20 | 3.00 | 3.02 | 3.02 | -5.03% | 25,370 |
| Apr 3, 2026 | 3.06 | 3.20 | 3.06 | 3.18 | 3.18 | 4.61% | 2,540 |
| Apr 2, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -3.80% | 43,137 |
| Apr 1, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 4.64% | 46,066 |
| Mar 31, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 910 |
| Mar 30, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | -2.56% | 47,205 |
| Mar 27, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 82,984 |
| Mar 26, 2026 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -5.36% | 76,797 |
| Mar 25, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 3.07% | 18,444 |
| Mar 24, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | -0.61% | 60,021 |
| Mar 23, 2026 | 3.32 | 3.32 | 3.20 | 3.28 | 3.28 | -3.53% | 173,223 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -5.03% | 52,172 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -1.65% | 31,526 |
| Mar 18, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | 50,000 |
| Mar 17, 2026 | 3.72 | 3.74 | 3.64 | 3.66 | 3.66 | -1.61% | 45,791 |
| Mar 16, 2026 | 3.64 | 3.80 | 3.60 | 3.72 | 3.72 | 1.64% | 81,417 |
| Mar 13, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 53,059 |
| Mar 12, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 4,923 |
| Mar 11, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | - | 74,281 |
| Mar 10, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 903 |
| Mar 9, 2026 | 3.50 | 3.58 | 3.46 | 3.58 | 3.58 | -0.56% | 52,212 |
| Mar 6, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | 0.56% | 80,115 |
| Mar 5, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | 1.13% | 45,012 |
| Mar 4, 2026 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -4.84% | 122,056 |
| Mar 2, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -4.12% | 50,979 |
| Feb 27, 2026 | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | - | 9,157 |
| Feb 26, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.52% | 19,054 |
| Feb 25, 2026 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -0.51% | 102,291 |
| Feb 24, 2026 | 3.94 | 4.00 | 3.92 | 3.96 | 3.96 | -1.98% | 69,142 |
| Feb 23, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | 3.59% | 102,790 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.80 | 3.90 | 3.90 | -1.52% | 93,870 |
| Feb 19, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | 0.51% | 12,471 |
| Feb 18, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 4,105 |
| Feb 17, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 97,431 |
| Feb 16, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | - | 10,614 |
| Feb 13, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 37,666 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 33,602 |
| Feb 11, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | -2.45% | 123,776 |
| Feb 10, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 1.49% | 20,318 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | 3.08% | 147,782 |
| Feb 6, 2026 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 70,640 |
| Feb 5, 2026 | 3.88 | 3.94 | 3.82 | 3.94 | 3.94 | -1.50% | 109,210 |