Semiconductor Manufacturing International Corporation (BKK:SMIC03)
Thailand · Delayed Price · Currency is THB 3.040
-0.040 (-1.30%)
At close: Jul 27, 2026
BKK:SMIC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 5.03% | 54,513 |
| Jun 18, 2026 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | 1.27% | 2,004 |
| Jun 17, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 1.29% | 13,500 |
| Jun 16, 2026 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | -3.13% | 90,317 |
| Jun 15, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 6.67% | 50,003 |
| Jun 12, 2026 | 3.12 | 3.12 | 2.98 | 3.00 | 3.00 | -3.23% | 49,313 |
| Jun 11, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | 5,000 |
| Jun 10, 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -3.80% | 7,305 |
| Jun 9, 2026 | 3.06 | 3.22 | 3.06 | 3.16 | 3.16 | 3.95% | 25,372 |
| Jun 8, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -4.40% | 5,100 |
| Jun 5, 2026 | 3.30 | 3.32 | 3.18 | 3.18 | 3.18 | -7.56% | 20,705 |
| Jun 4, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | 0.58% | 57,202 |
| Jun 2, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 7,331 |
| May 29, 2026 | 3.66 | 3.66 | 3.40 | 3.40 | 3.40 | -7.61% | 87,273 |
| May 28, 2026 | 3.72 | 3.76 | 3.68 | 3.68 | 3.68 | 2.79% | 69,532 |
| May 27, 2026 | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | 1.13% | 10,303 |
| 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 |