Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand · Delayed Price · Currency is THB 2.120
-0.120 (-5.36%)
At close: Nov 3, 2026
BKK:SMIC23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | -5.36% | 4,660,536 |
| Nov 2, 2026 | 2.22 | 2.28 | 2.20 | 2.24 | 2.24 | 2.75% | 1,705,710 |
| Oct 30, 2026 | 2.18 | 2.24 | 2.14 | 2.18 | 2.18 | -4.39% | 2,936,736 |
| Oct 29, 2026 | 2.34 | 2.34 | 2.26 | 2.28 | 2.28 | -5.00% | 1,469,447 |
| Oct 28, 2026 | 2.38 | 2.44 | 2.38 | 2.40 | 2.40 | 4.35% | 4,085,905 |
| Oct 27, 2026 | 2.34 | 2.38 | 2.28 | 2.30 | 2.30 | -2.54% | 3,317,418 |
| Oct 26, 2026 | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | - | 3,378,020 |
| Oct 22, 2026 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -7.09% | 2,952,378 |
| Oct 21, 2026 | 2.62 | 2.62 | 2.52 | 2.54 | 2.54 | - | 511,679 |
| Oct 20, 2026 | 2.66 | 2.66 | 2.54 | 2.54 | 2.54 | -3.79% | 1,917,545 |
| Oct 19, 2026 | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | 0.76% | 342,188 |
| Oct 15, 2026 | 2.64 | 2.66 | 2.60 | 2.62 | 2.62 | -6.43% | 2,005,841 |
| Oct 14, 2026 | 2.82 | 2.82 | 2.72 | 2.80 | 2.80 | -0.71% | 1,774,557 |
| Oct 12, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -2.76% | 1,369,614 |
| Oct 9, 2026 | 2.84 | 2.94 | 2.80 | 2.90 | 2.90 | - | 835,703 |
| Oct 8, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -5.84% | 5,392,889 |
| Oct 7, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -1.91% | 263,693 |
| Oct 6, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 408,002 |
| Oct 5, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 1,461,153 |
| Oct 2, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 370,713 |
| Oct 1, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 72,125 |
| Sep 30, 2026 | 3.06 | 3.08 | 2.98 | 3.06 | 3.06 | -0.65% | 2,896,628 |
| Sep 29, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 1,036,082 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -2.52% | 2,219,840 |
| Sep 25, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | - | 422,345 |
| Sep 24, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | 1,123,803 |
| Sep 23, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 1,101,199 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 1,535,790 |
| Sep 21, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 1,381,812 |
| Sep 18, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 3.85% | 2,551,440 |
| Sep 17, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | -1.27% | 815,489 |
| Sep 16, 2026 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | 3.95% | 13,180,862 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 895,796 |
| Sep 14, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -3.16% | 3,360,414 |
| Sep 11, 2026 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 2,385,293 |
| Sep 10, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -3.11% | 15,885,085 |
| Sep 9, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 2,491,543 |
| Sep 8, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.26 | -2.98% | 4,549,522 |
| Sep 7, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | 4,026,749 |
| Sep 4, 2026 | 3.36 | 3.42 | 3.28 | 3.38 | 3.38 | - | 1,349,498 |
| Sep 3, 2026 | 3.40 | 3.44 | 3.34 | 3.38 | 3.38 | -1.17% | 1,714,729 |
| Sep 2, 2026 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 734,222 |
| Sep 1, 2026 | 3.46 | 3.48 | 3.36 | 3.36 | 3.36 | -4.55% | 1,586,861 |
| Aug 31, 2026 | 3.44 | 3.56 | 3.42 | 3.52 | 3.52 | 1.15% | 873,948 |
| Aug 28, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | - | 961,294 |
| Aug 27, 2026 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | 0.58% | 2,008,743 |
| Aug 26, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 3.59% | 2,826,878 |
| Aug 25, 2026 | 3.26 | 3.38 | 3.26 | 3.34 | 3.34 | 1.83% | 1,687,620 |
| Aug 24, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | -8.38% | 5,689,389 |
| Aug 21, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | 1.13% | 527,236 |