Semiconductor Manufacturing International Corporation (BKK:SMIC01)
Thailand · Delayed Price · Currency is THB 3.900
+0.080 (2.09%)
At close: Jul 31, 2026
BKK:SMIC01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.44 | 4.46 | 4.06 | 4.20 | 4.20 | -8.30% | 4,316,459 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.56 | 4.58 | 4.58 | -4.18% | 538,720 |
| Jul 15, 2026 | 4.72 | 4.84 | 4.62 | 4.78 | 4.78 | -0.42% | 116,503 |
| Jul 14, 2026 | 4.64 | 4.80 | 4.52 | 4.80 | 4.80 | 1.27% | 135,328 |
| Jul 13, 2026 | 4.92 | 4.94 | 4.68 | 4.74 | 4.74 | -1.66% | 169,842 |
| Jul 10, 2026 | 5.25 | 5.30 | 4.78 | 4.82 | 4.82 | -4.55% | 354,464 |
| Jul 9, 2026 | 4.96 | 5.20 | 4.92 | 5.05 | 5.05 | 9.78% | 675,054 |
| Jul 8, 2026 | 4.58 | 4.82 | 4.58 | 4.60 | 4.60 | 2.22% | 123,628 |
| Jul 7, 2026 | 4.54 | 4.54 | 4.40 | 4.50 | 4.50 | -3.02% | 366,765 |
| Jul 6, 2026 | 4.44 | 4.74 | 4.44 | 4.64 | 4.64 | -1.28% | 120,609 |
| Jul 3, 2026 | 4.84 | 4.88 | 4.64 | 4.70 | 4.70 | -4.08% | 374,341 |
| Jul 2, 2026 | 4.96 | 4.96 | 4.80 | 4.90 | 4.90 | -10.91% | 1,763,380 |
| Jul 1, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 224,167 |
| Jun 30, 2026 | 5.40 | 5.60 | 5.35 | 5.50 | 5.50 | 5.77% | 2,432,604 |
| Jun 29, 2026 | 4.92 | 5.20 | 4.88 | 5.20 | 5.20 | 7.44% | 407,525 |
| Jun 26, 2026 | 4.92 | 4.96 | 4.84 | 4.84 | 4.84 | -6.02% | 759,808 |
| Jun 25, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 1,359,689 |
| Jun 24, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 12.07% | 1,944,136 |
| Jun 23, 2026 | 4.86 | 4.92 | 4.64 | 4.64 | 4.64 | -2.52% | 448,723 |
| Jun 22, 2026 | 4.66 | 4.80 | 4.64 | 4.76 | 4.76 | 3.48% | 628,624 |
| Jun 19, 2026 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | 0.44% | 122,681 |
| Jun 18, 2026 | 4.54 | 4.74 | 4.46 | 4.58 | 4.58 | 1.33% | 942,815 |
| Jun 17, 2026 | 4.42 | 4.54 | 4.40 | 4.52 | 4.52 | 2.26% | 347,402 |
| Jun 16, 2026 | 4.48 | 4.50 | 4.34 | 4.42 | 4.42 | -3.49% | 2,304,456 |
| Jun 15, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 6.02% | 413,753 |
| Jun 12, 2026 | 4.44 | 4.46 | 4.28 | 4.32 | 4.32 | -1.82% | 159,022 |
| Jun 11, 2026 | 4.28 | 4.40 | 4.24 | 4.40 | 4.40 | 1.85% | 806,821 |
| Jun 10, 2026 | 4.38 | 4.44 | 4.28 | 4.32 | 4.32 | -4.85% | 376,515 |
| Jun 9, 2026 | 4.40 | 4.88 | 4.40 | 4.54 | 4.54 | 5.09% | 1,107,802 |
| Jun 8, 2026 | 4.40 | 4.44 | 4.26 | 4.32 | 4.32 | -2.26% | 407,387 |
| Jun 5, 2026 | 4.78 | 4.78 | 4.24 | 4.42 | 4.42 | -9.05% | 1,818,252 |
| Jun 4, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -0.41% | 743,351 |
| Jun 2, 2026 | 4.88 | 4.92 | 4.84 | 4.88 | 4.88 | 1.24% | 720,225 |
| May 29, 2026 | 5.20 | 5.25 | 4.80 | 4.82 | 4.82 | -7.31% | 1,204,230 |
| May 28, 2026 | 5.30 | 5.45 | 5.20 | 5.20 | 5.20 | 4.00% | 2,475,525 |
| May 27, 2026 | 5.15 | 5.25 | 4.96 | 5.00 | 5.00 | - | 575,912 |
| May 26, 2026 | 5.25 | 5.25 | 4.98 | 5.00 | 5.00 | -10.71% | 2,900,022 |
| May 25, 2026 | 4.76 | 5.60 | 4.76 | 5.60 | 5.60 | 17.15% | 556,952 |
| May 22, 2026 | 4.42 | 4.80 | 4.42 | 4.78 | 4.78 | 8.14% | 883,281 |
| May 21, 2026 | 4.64 | 4.64 | 4.40 | 4.42 | 4.42 | -0.90% | 2,118,053 |
| May 20, 2026 | 4.40 | 4.62 | 4.32 | 4.46 | 4.46 | 8.78% | 812,085 |
| May 19, 2026 | 3.94 | 4.14 | 3.92 | 4.10 | 4.10 | - | 247,777 |
| May 18, 2026 | 4.22 | 4.22 | 4.04 | 4.10 | 4.10 | -3.30% | 117,396 |