Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand · Delayed Price · Currency is THB 3.640
+0.020 (0.55%)
At close: Jul 24, 2026
BKK:SMIC23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.60 | 3.72 | 3.60 | 3.64 | 3.64 | 0.55% | 1,745,393 |
| Jul 23, 2026 | 3.60 | 3.62 | 3.54 | 3.62 | 3.62 | -3.21% | 7,374,455 |
| Jul 22, 2026 | 3.86 | 3.94 | 3.70 | 3.74 | 3.74 | -1.58% | 4,719,599 |
| Jul 21, 2026 | 3.66 | 3.88 | 3.66 | 3.80 | 3.80 | 7.34% | 5,565,501 |
| Jul 20, 2026 | 3.60 | 3.64 | 3.46 | 3.54 | 3.54 | 1.72% | 2,577,357 |
| Jul 17, 2026 | 3.66 | 3.70 | 3.34 | 3.48 | 3.48 | -7.45% | 10,812,240 |
| Jul 16, 2026 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -2.08% | 3,619,763 |
| Jul 15, 2026 | 3.88 | 3.90 | 3.82 | 3.84 | 3.84 | -2.04% | 5,159,090 |
| Jul 14, 2026 | 3.80 | 3.96 | 3.72 | 3.92 | 3.92 | - | 4,414,708 |
| Jul 13, 2026 | 4.10 | 4.10 | 3.86 | 3.92 | 3.92 | -2.00% | 5,855,398 |
| Jul 10, 2026 | 4.26 | 4.34 | 3.94 | 4.00 | 4.00 | -4.31% | 5,722,875 |
| Jul 9, 2026 | 4.08 | 4.28 | 4.00 | 4.18 | 4.18 | 10.58% | 9,338,082 |
| Jul 8, 2026 | 3.80 | 3.98 | 3.76 | 3.78 | 3.78 | 2.16% | 8,387,031 |
| Jul 7, 2026 | 3.74 | 3.74 | 3.62 | 3.70 | 3.70 | -3.65% | 5,262,997 |
| Jul 6, 2026 | 3.70 | 3.94 | 3.66 | 3.84 | 3.84 | -0.52% | 5,851,140 |
| Jul 3, 2026 | 3.98 | 4.04 | 3.80 | 3.86 | 3.86 | -3.98% | 10,161,381 |
| Jul 2, 2026 | 4.08 | 4.10 | 3.90 | 4.02 | 4.02 | -9.46% | 7,260,977 |
| Jul 1, 2026 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | -0.89% | 1,693,305 |
| Jun 30, 2026 | 4.46 | 4.56 | 4.38 | 4.48 | 4.48 | 5.16% | 7,705,739 |
| Jun 29, 2026 | 4.06 | 4.30 | 4.04 | 4.26 | 4.26 | 5.45% | 8,570,302 |
| Jun 26, 2026 | 4.00 | 4.06 | 3.96 | 4.04 | 4.04 | -6.05% | 6,869,082 |
| Jun 25, 2026 | 4.26 | 4.34 | 4.24 | 4.30 | 4.30 | - | 7,076,187 |
| Jun 24, 2026 | 4.12 | 4.34 | 4.10 | 4.30 | 4.30 | 13.16% | 17,457,249 |
| Jun 23, 2026 | 4.02 | 4.04 | 3.78 | 3.80 | 3.80 | -3.06% | 8,194,710 |
| Jun 22, 2026 | 3.86 | 3.96 | 3.80 | 3.92 | 3.92 | 4.81% | 6,076,746 |
| Jun 19, 2026 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | - | 1,158,761 |
| Jun 18, 2026 | 3.74 | 3.90 | 3.68 | 3.74 | 3.74 | 1.08% | 7,270,874 |
| Jun 17, 2026 | 3.64 | 3.72 | 3.60 | 3.70 | 3.70 | 3.35% | 3,056,235 |
| Jun 16, 2026 | 3.70 | 3.72 | 3.58 | 3.58 | 3.58 | -4.79% | 2,678,066 |
| Jun 15, 2026 | 3.68 | 3.80 | 3.68 | 3.76 | 3.76 | 5.03% | 2,054,182 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.52 | 3.58 | 3.58 | -1.10% | 4,123,133 |
| Jun 11, 2026 | 3.52 | 3.62 | 3.46 | 3.62 | 3.62 | 1.69% | 5,359,995 |
| Jun 10, 2026 | 3.58 | 3.64 | 3.52 | 3.56 | 3.56 | -3.26% | 3,024,142 |
| Jun 9, 2026 | 3.60 | 3.78 | 3.60 | 3.68 | 3.68 | 3.95% | 1,702,793 |
| Jun 8, 2026 | 3.62 | 3.66 | 3.52 | 3.54 | 3.54 | -3.80% | 3,057,291 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.64 | 3.68 | 3.68 | -8.46% | 7,629,875 |
| Jun 4, 2026 | 4.12 | 4.14 | 4.00 | 4.02 | 4.02 | 0.50% | 4,428,679 |
| Jun 2, 2026 | 4.02 | 4.08 | 3.98 | 4.00 | 4.00 | - | 4,308,897 |
| May 29, 2026 | 4.30 | 4.30 | 3.94 | 4.00 | 4.00 | -8.26% | 9,698,623 |
| May 28, 2026 | 4.38 | 4.42 | 4.28 | 4.36 | 4.36 | 3.32% | 7,746,860 |
| May 27, 2026 | 4.26 | 4.32 | 4.06 | 4.22 | 4.22 | 0.48% | 26,289,930 |
| May 26, 2026 | 4.26 | 4.28 | 4.06 | 4.20 | 4.20 | - | 14,765,331 |
| May 25, 2026 | 3.92 | 4.20 | 3.90 | 4.20 | 4.20 | 8.81% | 9,592,057 |
| 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 |