Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand · Delayed Price · Currency is THB 3.040
-0.020 (-0.65%)
At close: Sep 12, 2025
BKK:SMIC23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 8,742,242 |
| Sep 11, 2025 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | 4.08% | 13,148,130 |
| Sep 10, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 5.00% | 15,062,230 |
| Sep 9, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | - | 6,290,467 |
| Sep 8, 2025 | 2.76 | 2.84 | 2.74 | 2.80 | 2.80 | -2.78% | 6,336,575 |
| Sep 5, 2025 | 2.84 | 2.94 | 2.76 | 2.88 | 2.88 | 4.35% | 12,924,280 |
| Sep 4, 2025 | 2.78 | 2.80 | 2.70 | 2.76 | 2.76 | -6.76% | 18,433,260 |
| Sep 3, 2025 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 5,687,102 |
| Sep 2, 2025 | 3.02 | 3.02 | 2.86 | 3.00 | 3.00 | -3.23% | 17,851,300 |
| Sep 1, 2025 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | 4.03% | 10,042,080 |
| Aug 29, 2025 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -3.25% | 14,509,650 |
| Aug 28, 2025 | 2.96 | 3.08 | 2.92 | 3.08 | 3.08 | 10.79% | 16,701,360 |
| Aug 27, 2025 | 2.90 | 3.00 | 2.74 | 2.78 | 2.78 | 0.72% | 15,210,100 |
| Aug 26, 2025 | 2.80 | 2.82 | 2.72 | 2.76 | 2.76 | -2.82% | 6,957,968 |
| Aug 25, 2025 | 2.86 | 2.88 | 2.74 | 2.84 | 2.84 | -2.07% | 13,761,100 |