Semiconductor Manufacturing International Corporation (BKK:SMIC13)
Thailand · Delayed Price · Currency is THB · Units2.420
0.00 (0.00%)
At close: Jun 2, 2026
BKK:SMIC13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | -0.83% | 5,346 |
| Jun 2, 2026 | 2.36 | 2.44 | 2.36 | 2.42 | 2.42 | -0.82% | 8,353 |
| May 29, 2026 | 2.56 | 2.56 | 2.40 | 2.44 | 2.44 | -4.69% | 22,794 |
| May 28, 2026 | 2.54 | 2.60 | 2.52 | 2.56 | 2.56 | 3.23% | 110,744 |
| May 27, 2026 | 2.48 | 2.56 | 2.48 | 2.48 | 2.48 | - | 110,164 |
| May 26, 2026 | 2.50 | 2.52 | 2.48 | 2.48 | 2.48 | - | 59,843 |
| May 25, 2026 | 2.30 | 2.48 | 2.30 | 2.48 | 2.48 | 7.83% | 158,062 |
| May 22, 2026 | 2.22 | 2.32 | 2.20 | 2.30 | 2.30 | 4.55% | 80,595 |
| May 21, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | - | 6,147 |
| May 20, 2026 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | 13.40% | 6,555 |
| May 19, 2026 | 1.92 | 1.94 | 1.86 | 1.94 | 1.94 | -3.00% | 75,759 |
| May 18, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,001 |
| May 15, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 13,466 |
| May 14, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -3.64% | 30,649 |
| May 13, 2026 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | -1.79% | 10,805 |
| May 12, 2026 | 2.26 | 2.28 | 2.18 | 2.24 | 2.24 | -0.88% | 20,715 |
| May 11, 2026 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | 5.61% | 8,482 |
| May 8, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | -3.60% | 8,003 |
| May 7, 2026 | 2.16 | 2.22 | 2.14 | 2.22 | 2.22 | 0.91% | 28,716 |
| May 6, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 10.00% | 21,885 |
| May 5, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 15,888 |
| Apr 30, 2026 | 1.95 | 2.06 | 1.95 | 2.02 | 2.02 | 8.02% | 74,764 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -2.60% | 3,602 |
| Apr 28, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -3.03% | 12,780 |
| Apr 27, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 6.45% | 143,813 |
| Apr 24, 2026 | 1.78 | 1.88 | 1.77 | 1.86 | 1.86 | 10.71% | 41,213 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 5,000 |
| Apr 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 960 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 4,029 |
| Apr 20, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 200 |
| Apr 17, 2026 | 1.72 | 1.72 | 1.65 | 1.72 | 1.72 | 1.78% | 7,600 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 9,500 |
| Apr 10, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 5.59% | 401 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 6,806 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 4.52% | 1,901 |
| Apr 7, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 305 |
| Apr 3, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 4.67% | 2,700 |
| Apr 2, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -4.46% | 479 |
| Apr 1, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 4.67% | 17,455 |
| Mar 31, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 6,463 |
| Mar 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.82% | 216 |
| Mar 27, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 450 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -5.95% | 9,505 |
| Mar 25, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 3.70% | 21,793 |
| Mar 24, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 0.62% | 509 |
| Mar 23, 2026 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -3.59% | 4,005 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -5.65% | 66,428 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -1.67% | 3,818 |
| Mar 18, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 2,730 |
| Mar 17, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.19% | 3,933 |