Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand · Delayed Price · Currency is THB 2.860
-0.160 (-5.30%)
At close: Mar 4, 2026
BKK:SMIC23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.94 | 2.96 | 2.84 | 2.86 | 2.86 | -5.30% | 5,271,433 |
| Mar 2, 2026 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -5.03% | 4,724,329 |
| Feb 27, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 3,903,526 |
| Feb 26, 2026 | 3.24 | 3.28 | 3.18 | 3.22 | 3.22 | -1.23% | 1,459,463 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | - | 1,531,253 |
| Feb 24, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | -1.81% | 393,121 |
| Feb 23, 2026 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | 4.40% | 2,456,151 |
| Feb 20, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -3.64% | 1,176,759 |
| Feb 19, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 346,982 |
| Feb 18, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 316,669 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 202,884 |
| Feb 16, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | - | 540,135 |
| Feb 13, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 2,164,120 |
| Feb 12, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | - | 1,352,987 |
| Feb 11, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | -1.80% | 2,881,084 |
| Feb 10, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 2,563,839 |
| Feb 9, 2026 | 3.32 | 3.38 | 3.30 | 3.32 | 3.32 | 1.84% | 4,283,761 |
| Feb 6, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 2,542,892 |
| Feb 5, 2026 | 3.20 | 3.30 | 3.16 | 3.30 | 3.30 | - | 2,664,646 |
| Feb 4, 2026 | 3.28 | 3.32 | 3.24 | 3.30 | 3.30 | -1.20% | 8,113,760 |
| Feb 3, 2026 | 3.34 | 3.42 | 3.32 | 3.34 | 3.34 | -2.91% | 6,078,354 |
| Feb 2, 2026 | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | -3.37% | 10,031,920 |
| Jan 30, 2026 | 3.56 | 3.64 | 3.56 | 3.56 | 3.56 | -1.11% | 2,826,887 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | -3.74% | 12,089,681 |
| Jan 28, 2026 | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | 3.31% | 5,850,383 |
| Jan 27, 2026 | 3.54 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | 1,857,114 |
| Jan 26, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -1.67% | 2,393,847 |
| Jan 23, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 2,543,066 |
| Jan 22, 2026 | 3.66 | 3.68 | 3.60 | 3.68 | 3.68 | 1.66% | 7,532,049 |
| Jan 21, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | 4.02% | 4,828,767 |
| Jan 20, 2026 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -4.92% | 7,755,656 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -2.14% | 3,260,832 |
| Jan 16, 2026 | 3.74 | 3.78 | 3.68 | 3.74 | 3.74 | - | 8,503,676 |
| Jan 15, 2026 | 3.62 | 3.74 | 3.56 | 3.74 | 3.74 | 2.19% | 10,912,350 |
| Jan 14, 2026 | 3.58 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 7,827,063 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | - | 2,630,146 |
| Jan 12, 2026 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | 0.57% | 1,653,490 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 890,157 |
| Jan 8, 2026 | 3.62 | 3.68 | 3.54 | 3.56 | 3.56 | -1.11% | 3,939,150 |
| Jan 7, 2026 | 3.56 | 3.62 | 3.50 | 3.60 | 3.60 | 1.12% | 5,978,366 |
| Jan 6, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -2.73% | 4,945,113 |
| Jan 5, 2026 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | 3.98% | 6,358,478 |
| Dec 30, 2025 | 3.42 | 3.54 | 3.40 | 3.52 | 3.52 | 6.67% | 3,497,382 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | - | 1,742,122 |
| Dec 26, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -1.20% | 328,412 |
| Dec 25, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | - | 171,993 |
| Dec 24, 2025 | 3.34 | 3.42 | 3.34 | 3.34 | 3.34 | 1.83% | 2,720,264 |
| Dec 23, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | - | 1,000,597 |
| Dec 22, 2025 | 3.22 | 3.34 | 3.22 | 3.28 | 3.28 | 7.19% | 4,865,131 |
| Dec 19, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | - | 4,503,405 |