Semiconductor Manufacturing International Corporation (BKK:SMIC03)
Thailand · Delayed Price · Currency is THB 2.820
-0.060 (-2.08%)
At close: Sep 4, 2026
BKK:SMIC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.36 | 3.36 | 3.22 | 3.26 | 3.26 | 3.82% | 5,204 |
| Jul 7, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -3.09% | 2,132 |
| Jul 6, 2026 | 3.14 | 3.34 | 3.12 | 3.24 | 3.24 | -1.82% | 5,250 |
| Jul 3, 2026 | 3.44 | 3.44 | 3.24 | 3.30 | 3.30 | -3.51% | 11,327 |
| Jul 2, 2026 | 3.48 | 3.48 | 3.34 | 3.42 | 3.42 | -8.56% | 37,253 |
| Jul 1, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.58% | 488 |
| Jun 30, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 5.56% | 20,396 |
| Jun 29, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 4.65% | 29,102 |
| Jun 26, 2026 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | -6.52% | 1,730 |
| Jun 25, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.66% | 307 |
| Jun 24, 2026 | 3.52 | 3.66 | 3.52 | 3.62 | 3.62 | 10.37% | 51,302 |
| Jun 23, 2026 | 3.46 | 3.46 | 3.28 | 3.28 | 3.28 | -1.80% | 12,315 |