Semiconductor Manufacturing International Corporation (BKK:SMIC01)
Thailand · Delayed Price · Currency is THB 2.900
+0.040 (1.40%)
At close: Nov 10, 2026
BKK:SMIC01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | 1.40% | 352,081 |
| Nov 9, 2026 | 2.84 | 2.86 | 2.80 | 2.86 | 2.86 | - | 389,525 |
| Nov 6, 2026 | 2.84 | 2.86 | 2.74 | 2.86 | 2.86 | -1.38% | 187,373 |
| Nov 5, 2026 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 561,744 |
| Nov 4, 2026 | 2.64 | 2.88 | 2.64 | 2.86 | 2.86 | 10.85% | 255,004 |
| Nov 3, 2026 | 2.62 | 2.66 | 2.54 | 2.58 | 2.58 | -4.44% | 743,228 |
| Nov 2, 2026 | 2.66 | 2.76 | 2.66 | 2.70 | 2.70 | -0.74% | 227,833 |
| Oct 30, 2026 | 2.62 | 2.72 | 2.60 | 2.72 | 2.72 | -1.45% | 163,038 |
| Oct 29, 2026 | 2.82 | 2.82 | 2.74 | 2.76 | 2.76 | -6.12% | 256,038 |
| Oct 28, 2026 | 2.90 | 2.98 | 2.88 | 2.94 | 2.94 | 5.76% | 185,825 |
| Oct 27, 2026 | 2.84 | 2.90 | 2.76 | 2.78 | 2.78 | -2.11% | 242,273 |
| Oct 26, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | -2.07% | 193,272 |
| Oct 22, 2026 | 2.92 | 2.94 | 2.86 | 2.90 | 2.90 | -7.05% | 1,571,926 |
| Oct 21, 2026 | 3.16 | 3.16 | 3.06 | 3.12 | 3.12 | - | 239,566 |
| Oct 20, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -4.88% | 364,608 |
| Oct 19, 2026 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | 3.14% | 80,153 |
| Oct 15, 2026 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -7.02% | 446,119 |
| Oct 14, 2026 | 3.42 | 3.42 | 3.30 | 3.42 | 3.42 | - | 166,702 |
| Oct 12, 2026 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -2.84% | 231,954 |
| Oct 9, 2026 | 3.44 | 3.54 | 3.38 | 3.52 | 3.52 | - | 2,276,020 |
| Oct 8, 2026 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -5.38% | 328,465 |
| Oct 7, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 154,653 |
| Oct 6, 2026 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -1.06% | 237,925 |
| Oct 5, 2026 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 2.16% | 97,256 |
| Oct 2, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -1.60% | 447,212 |
| Oct 1, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 51,456 |
| 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 |