BKK:SMIC03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.74	2.74	2.74	2.74	2.74	-	501
Sep 22, 2026	2.76	2.76	2.74	2.74	2.74	-0.72%	129,590
Sep 21, 2026	2.76	2.78	2.76	2.76	2.76	0.73%	1,220
Sep 18, 2026	2.70	2.74	2.70	2.74	2.74	3.01%	9,210
Sep 17, 2026	2.66	2.68	2.66	2.66	2.66	-0.75%	8,288
Sep 16, 2026	2.64	2.68	2.64	2.68	2.68	2.29%	1,100
Sep 15, 2026	2.64	2.64	2.62	2.62	2.62	0.77%	200
Sep 14, 2026	2.62	2.62	2.60	2.60	2.60	-2.26%	5,200
Sep 11, 2026	2.64	2.66	2.64	2.66	2.66	-1.48%	2,000
Sep 10, 2026	2.70	2.70	2.68	2.70	2.70	-2.17%	96,837
Sep 8, 2026	2.84	2.84	2.76	2.76	2.76	-4.17%	11,520
Sep 7, 2026	2.88	2.88	2.86	2.88	2.88	2.13%	23,260
Sep 4, 2026	2.82	2.82	2.80	2.82	2.82	-2.08%	48,518
Sep 3, 2026	2.88	2.88	2.88	2.88	2.88	-	500
Sep 2, 2026	2.88	2.90	2.88	2.88	2.88	-2.70%	3,917
Sep 1, 2026	2.96	2.96	2.96	2.96	2.96	-0.67%	38
Aug 31, 2026	2.92	3.00	2.92	2.98	2.98	-0.67%	166,272
Aug 27, 2026	2.98	3.00	2.96	3.00	3.00	2.04%	217,670
Aug 26, 2026	2.96	2.96	2.94	2.94	2.94	2.80%	3,540
Aug 25, 2026	2.80	2.86	2.80	2.86	2.86	1.42%	2,300
Aug 24, 2026	2.88	2.88	2.80	2.82	2.82	-6.00%	320,115
Aug 21, 2026	3.00	3.00	3.00	3.00	3.00	-0.66%	100
Aug 20, 2026	3.02	3.02	3.02	3.02	3.02	-0.66%	101
Aug 19, 2026	3.08	3.08	3.00	3.04	3.04	-4.40%	3,920
Aug 18, 2026	3.16	3.18	3.14	3.18	3.18	-	25,404
Aug 17, 2026	3.16	3.20	3.16	3.18	3.18	6.71%	259,419
Aug 14, 2026	2.94	2.98	2.94	2.98	2.98	1.36%	10,220
Aug 13, 2026	2.82	2.96	2.82	2.94	2.94	5.76%	7,900
Aug 11, 2026	2.74	2.78	2.74	2.78	2.78	0.72%	11
Aug 10, 2026	2.78	2.80	2.76	2.76	2.76	-1.43%	7,142
Aug 7, 2026	2.78	2.80	2.78	2.80	2.80	0.72%	2,500
Aug 6, 2026	2.84	2.84	2.74	2.78	2.78	-3.47%	1,165
Aug 5, 2026	2.76	2.88	2.74	2.88	2.88	4.35%	41,611
Aug 4, 2026	2.72	2.80	2.72	2.76	2.76	3.76%	6,299
Aug 3, 2026	2.68	2.68	2.66	2.66	2.66	-1.48%	13,840
Jul 31, 2026	2.72	2.76	2.70	2.70	2.70	-	84,567
Jul 30, 2026	2.72	2.72	2.66	2.70	2.70	-11.18%	54,915
Jul 27, 2026	3.02	3.06	3.02	3.04	3.04	-1.30%	12,093
Jul 24, 2026	3.06	3.10	3.06	3.08	3.08	1.32%	1,331
Jul 23, 2026	3.08	3.08	3.02	3.04	3.04	-3.80%	38,619
Jul 22, 2026	3.28	3.34	3.14	3.16	3.16	-1.86%	13,387
Jul 21, 2026	3.18	3.28	3.18	3.22	3.22	8.05%	83,201
Jul 20, 2026	3.12	3.12	2.98	2.98	2.98	3.47%	22,711
Jul 17, 2026	3.22	3.22	2.88	2.88	2.88	-11.11%	76,663
Jul 16, 2026	3.34	3.34	3.22	3.24	3.24	-1.82%	16,269
Jul 15, 2026	3.32	3.32	3.28	3.30	3.30	-0.60%	10,465
Jul 14, 2026	3.26	3.32	3.18	3.32	3.32	-0.60%	20,011
Jul 13, 2026	3.40	3.40	3.34	3.34	3.34	-1.76%	10,119
Jul 10, 2026	3.66	3.68	3.40	3.40	3.40	-4.49%	35,368
Jul 9, 2026	3.50	3.66	3.46	3.56	3.56	9.20%	35,855