Semiconductor Manufacturing International Corporation (BKK:SMIC03)
Thailand · Delayed Price · Currency is THB 2.020
+0.030 (1.51%)
At close: Nov 5, 2026
BKK:SMIC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 1.51% | 4,100 |
| Nov 4, 2026 | 1.89 | 2.00 | 1.89 | 1.99 | 1.99 | 8.15% | 78,002 |
| Nov 3, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | -2.65% | 5,638 |
| Nov 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 153 |
| Oct 30, 2026 | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | -4.12% | 78,083 |
| Oct 29, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | -6.73% | 113,892 |
| Oct 28, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 6.12% | 1,210 |
| Oct 27, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -1.51% | 8,100 |
| Oct 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | 5,466 |
| Oct 22, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -5.56% | 8,400 |
| Oct 21, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -4.42% | 46,300 |
| Oct 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1,600 |
| Oct 15, 2026 | 2.24 | 2.26 | 2.20 | 2.26 | 2.26 | -3.42% | 29,000 |
| Oct 14, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -2.50% | 4,110 |
| Oct 12, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -3.23% | 6,100 |
| Oct 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 60 |
| Oct 8, 2026 | 2.48 | 2.50 | 2.46 | 2.46 | 2.46 | -6.82% | 33,945 |
| Oct 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 50 |
| Oct 5, 2026 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | 1.54% | 22,200 |
| Oct 2, 2026 | 2.58 | 2.62 | 2.58 | 2.60 | 2.60 | 1.56% | 1,801 |
| Oct 1, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -1.54% | 7,002 |
| Sep 30, 2026 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | -0.76% | 11,342 |
| Sep 28, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -2.96% | 17,250 |
| Sep 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 2,210 |
| 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 |