Semiconductor Manufacturing International Corporation (BKK:SMIC13)
Thailand · Delayed Price · Currency is THB 1.400
-0.100 (-6.67%)
At close: Oct 22, 2026
BKK:SMIC13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -6.67% | 23,239 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 12,005 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 1,000 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,100 |
| Oct 15, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -5.06% | 4,105 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 9,904 |
| Oct 9, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -4.71% | 22,671 |
| Oct 8, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -4.49% | 12,582 |
| Oct 7, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -1.66% | 5,175 |
| Oct 6, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.12% | 33 |
| Oct 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 52,658 |
| Oct 2, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 5,300 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 511 |
| Sep 30, 2026 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -0.56% | 895 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 1,501 |
| Sep 28, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -2.69% | 2,480 |
| Sep 25, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 1,700 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | -1.60% | 362 |
| Sep 23, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.53% | 3,342 |
| Sep 22, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 775 |
| Sep 21, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 5,234 |
| Sep 18, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 2.72% | 13,576 |
| Sep 17, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -1.08% | 10,928 |
| Sep 16, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 4.49% | 9,451 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 8,701 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -1.10% | 4,484 |
| Sep 11, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 26,262 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.14% | 8,510 |
| Sep 9, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -1.58% | 13,280 |
| Sep 8, 2026 | 1.97 | 1.97 | 1.88 | 1.90 | 1.90 | -2.56% | 17,337 |
| Sep 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 13,462 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 41,110 |
| Sep 3, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 945 |
| Sep 2, 2026 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | - | 1,307 |
| Sep 1, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -3.85% | 3,861 |
| Aug 31, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 1,410 |
| Aug 28, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -2.80% | 1,292 |
| Aug 27, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | 7.00% | 1,201 |
| Aug 26, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 612 |
| Aug 25, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 2,200 |
| Aug 24, 2026 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -9.26% | 19,336 |
| Aug 21, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 3,800 |
| Aug 20, 2026 | 2.18 | 2.18 | 2.08 | 2.18 | 2.18 | -0.91% | 348 |
| Aug 19, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 1,300 |
| Aug 18, 2026 | 2.24 | 2.26 | 2.12 | 2.18 | 2.18 | 1.87% | 7,472 |
| Aug 17, 2026 | 2.20 | 2.28 | 2.14 | 2.14 | 2.14 | 4.90% | 86,842 |
| Aug 14, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | 2.00% | 2,110 |
| Aug 13, 2026 | 2.00 | 2.12 | 2.00 | 2.00 | 2.00 | 3.09% | 30,550 |
| Aug 11, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 511 |
| Aug 10, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | -2.01% | 52,188 |