Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand · Delayed Price · Currency is THB 3.480
+0.020 (0.58%)
At close: May 5, 2026
BKK:SMIC23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,157,737 |
| 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% | 11,743,659 |
| Apr 27, 2026 | 3.32 | 3.40 | 3.28 | 3.32 | 3.32 | 5.06% | 12,786,553 |
| 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% | 14,697,793 |
| 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 |
| Mar 5, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | 3.50% | 1,542,128 |
| 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 |