Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand · Delayed Price · Currency is THB 4.200
+0.340 (8.81%)
At close: May 25, 2026
BKK:SMIC23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.68 | 3.94 | 3.64 | 3.86 | 3.86 | 6.04% | 22,099,922 |
| May 21, 2026 | 3.78 | 3.82 | 3.60 | 3.64 | 3.64 | -1.09% | 5,913,696 |
| May 20, 2026 | 3.62 | 3.80 | 3.60 | 3.68 | 3.68 | 8.88% | 13,042,980 |
| May 19, 2026 | 3.24 | 3.40 | 3.20 | 3.38 | 3.38 | -0.59% | 6,593,779 |
| May 18, 2026 | 3.48 | 3.48 | 3.32 | 3.40 | 3.40 | -2.86% | 3,416,437 |
| May 15, 2026 | 3.64 | 3.68 | 3.48 | 3.50 | 3.50 | - | 4,794,456 |
| May 14, 2026 | 3.54 | 3.56 | 3.48 | 3.50 | 3.50 | -3.85% | 5,444,616 |
| May 13, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | -1.62% | 3,473,016 |
| May 12, 2026 | 3.72 | 3.76 | 3.56 | 3.70 | 3.70 | -0.54% | 5,108,991 |
| May 11, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | 5.08% | 6,502,768 |
| May 8, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | -4.32% | 5,861,870 |
| May 7, 2026 | 3.68 | 3.84 | 3.60 | 3.70 | 3.70 | 2.21% | 11,153,540 |
| May 6, 2026 | 3.76 | 3.80 | 3.60 | 3.62 | 3.62 | 4.02% | 12,901,570 |
| May 5, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 3,484,016 |
| Apr 30, 2026 | 3.32 | 3.52 | 3.32 | 3.46 | 3.46 | 6.13% | 14,157,730 |
| Apr 29, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 1.24% | 4,582,834 |
| Apr 28, 2026 | 3.30 | 3.32 | 3.18 | 3.22 | 3.22 | -3.01% | 11,743,650 |
| Apr 27, 2026 | 3.32 | 3.40 | 3.28 | 3.32 | 3.32 | 5.06% | 12,786,550 |
| Apr 24, 2026 | 3.06 | 3.18 | 3.04 | 3.16 | 3.16 | 11.27% | 10,796,960 |
| Apr 23, 2026 | 2.86 | 2.88 | 2.80 | 2.84 | 2.84 | -2.07% | 1,651,564 |
| Apr 22, 2026 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | - | 1,167,739 |
| Apr 21, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 0.69% | 832,168 |
| Apr 20, 2026 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | - | 934,017 |
| Apr 17, 2026 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | - | 1,655,207 |
| Apr 16, 2026 | 2.86 | 2.90 | 2.82 | 2.88 | 2.88 | - | 13,003,560 |
| Apr 10, 2026 | 2.78 | 2.88 | 2.76 | 2.88 | 2.88 | 6.67% | 2,354,869 |
| Apr 9, 2026 | 2.74 | 2.76 | 2.66 | 2.70 | 2.70 | -2.17% | 1,005,108 |
| Apr 8, 2026 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 9.52% | 5,139,412 |
| Apr 7, 2026 | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | - | 412,365 |
| Apr 3, 2026 | 2.52 | 2.54 | 2.50 | 2.52 | 2.52 | -0.79% | 185,841 |
| Apr 2, 2026 | 2.52 | 2.54 | 2.48 | 2.54 | 2.54 | -3.79% | 2,822,167 |
| Apr 1, 2026 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 4.76% | 2,591,773 |
| Mar 31, 2026 | 2.54 | 2.54 | 2.48 | 2.52 | 2.52 | -0.79% | 1,564,833 |
| Mar 30, 2026 | 2.50 | 2.56 | 2.48 | 2.54 | 2.54 | -2.31% | 2,095,208 |
| Mar 27, 2026 | 2.62 | 2.64 | 2.58 | 2.60 | 2.60 | -3.70% | 1,402,725 |
| Mar 26, 2026 | 2.70 | 2.72 | 2.60 | 2.70 | 2.70 | -3.57% | 1,466,994 |
| Mar 25, 2026 | 2.78 | 2.80 | 2.72 | 2.80 | 2.80 | 2.94% | 2,243,254 |
| Mar 24, 2026 | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | 1.49% | 14,697,790 |
| Mar 23, 2026 | 2.70 | 2.72 | 2.64 | 2.68 | 2.68 | -4.29% | 5,131,471 |
| Mar 20, 2026 | 2.86 | 2.92 | 2.78 | 2.80 | 2.80 | -4.76% | 6,920,832 |
| Mar 19, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 6,651,551 |
| Mar 18, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -1.97% | 2,335,279 |
| Mar 17, 2026 | 3.08 | 3.08 | 2.98 | 3.04 | 3.04 | -1.30% | 1,901,600 |
| Mar 16, 2026 | 3.00 | 3.12 | 2.98 | 3.08 | 3.08 | 2.67% | 1,925,790 |
| Mar 13, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -1.96% | 992,692 |
| Mar 12, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 607,215 |
| Mar 11, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -3.21% | 1,332,409 |
| Mar 10, 2026 | 2.98 | 3.12 | 2.96 | 3.12 | 3.12 | 6.12% | 1,459,934 |
| Mar 9, 2026 | 2.86 | 2.96 | 2.86 | 2.94 | 2.94 | - | 5,659,301 |
| Mar 6, 2026 | 3.00 | 3.04 | 2.88 | 2.94 | 2.94 | -0.68% | 4,113,202 |