Semiconductor Manufacturing International Corporation (BKK:SMIC03)
Thailand · Delayed Price · Currency is THB 3.580
+0.040 (1.13%)
Last updated: May 27, 2026, 4:25 PM ICT
BKK:SMIC03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | - | -0.56% | 2,006 |
| May 26, 2026 | 3.62 | 3.64 | 3.54 | 3.54 | 3.54 | 2.31% | 286,852 |
| May 25, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 2.98% | 386,969 |
| May 22, 2026 | 3.14 | 3.36 | 3.14 | 3.36 | 3.36 | 8.39% | 17,604 |
| May 21, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -0.64% | 67,747 |
| May 20, 2026 | 3.08 | 3.22 | 3.08 | 3.12 | 3.12 | 8.33% | 204,146 |
| May 19, 2026 | 2.80 | 2.88 | 2.78 | 2.88 | 2.88 | - | 53,601 |
| May 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | 15,362 |
| May 15, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 10,853 |
| May 13, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -3.73% | 4,690 |
| May 12, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 2,550 |
| May 11, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | 4.61% | 15,181 |
| May 8, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -3.80% | 1,615 |
| May 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 200 |
| May 6, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | 4.70% | 24,229 |
| May 5, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 56,508 |
| Apr 30, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 8.76% | 193,063 |
| Apr 29, 2026 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | -0.72% | 1,120 |
| Apr 28, 2026 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -2.82% | 53,905 |
| Apr 27, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 5.97% | 286,855 |
| Apr 24, 2026 | 2.64 | 2.70 | 2.62 | 2.68 | 2.68 | 10.74% | 217,530 |
| Apr 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | 200 |
| Apr 22, 2026 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -1.61% | 201 |
| Apr 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | 20 |
| Apr 17, 2026 | 2.48 | 2.48 | 2.40 | 2.42 | 2.42 | 5.22% | 198 |
| Apr 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 13 |
| Apr 8, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 7.48% | 2 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 10 |
| Apr 2, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 234 |
| Mar 31, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 100 |
| Mar 30, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | -2.70% | 102 |
| Mar 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 100 |
| Mar 26, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | 101 |
| Mar 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 100 |
| Mar 23, 2026 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | -6.50% | 120 |
| Mar 20, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | 205 |
| Mar 19, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | 100 |
| Mar 18, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 101 |
| Mar 17, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | 4 |
| Mar 16, 2026 | 2.56 | 2.60 | 2.52 | 2.60 | 2.60 | 0.78% | 1,612 |
| Mar 13, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | - | 1,600 |
| Mar 12, 2026 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | -1.53% | 37 |
| Mar 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | 1 |
| Mar 10, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 5.74% | 100 |
| Mar 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | 1 |
| Mar 6, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 101 |