Semiconductor Manufacturing International Corporation (BKK:SMIC01)
Thailand · Delayed Price · Currency is THB 4.820
-0.380 (-7.31%)
At close: May 29, 2026
BKK:SMIC01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4.40 | 4.46 | 4.22 | 4.24 | 4.24 | 0.95% | 378,782 |
| May 14, 2026 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -4.55% | 864,861 |
| May 13, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | -1.35% | 367,357 |
| May 12, 2026 | 4.50 | 4.54 | 4.34 | 4.46 | 4.46 | -0.89% | 707,507 |
| May 11, 2026 | 4.54 | 4.62 | 4.50 | 4.50 | 4.50 | 4.65% | 1,125,790 |
| May 8, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 4.30 | -4.44% | 386,654 |
| May 7, 2026 | 4.44 | 4.66 | 4.42 | 4.50 | 4.50 | 2.27% | 102,081 |
| May 6, 2026 | 4.58 | 4.60 | 4.38 | 4.40 | 4.40 | 4.27% | 439,166 |
| May 5, 2026 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 1.44% | 583,656 |
| Apr 30, 2026 | 4.02 | 4.26 | 4.02 | 4.16 | 4.16 | 5.58% | 800,343 |
| Apr 29, 2026 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | 1.03% | 165,355 |
| Apr 28, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.94% | 603,185 |
| Apr 27, 2026 | 4.06 | 4.12 | 4.00 | 4.06 | 4.06 | 6.28% | 674,322 |
| Apr 24, 2026 | 3.72 | 3.84 | 3.72 | 3.82 | 3.82 | 11.05% | 686,228 |
| Apr 23, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.71% | 128,872 |
| 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 |