BKK:SMIC03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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