Semiconductor Manufacturing International Corporation (BKK:SMIC01)
Thailand
· Delayed Price · Currency is THB 3.600
+0.020 (0.56%)
At close: Mar 6, 2026
BKK:SMIC01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.58 | 3.46 | 3.58 | 3.58 | -0.56% | 52,212 |
| Mar 6, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | 0.56% | 80,115 |
| Mar 5, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | 1.13% | 45,012 |
| Mar 4, 2026 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -4.84% | 122,056 |
| Mar 2, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -4.12% | 50,979 |
| Feb 27, 2026 | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | - | 9,157 |
| Feb 26, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.52% | 19,054 |
| Feb 25, 2026 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -0.51% | 102,291 |
| Feb 24, 2026 | 3.94 | 4.00 | 3.92 | 3.96 | 3.96 | -1.98% | 69,142 |
| Feb 23, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | 3.59% | 102,790 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.80 | 3.90 | 3.90 | -1.52% | 93,870 |
| Feb 19, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | 0.51% | 12,471 |
| Feb 18, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 4,105 |
| Feb 17, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 97,431 |
| Feb 16, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | - | 10,614 |
| Feb 13, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 37,666 |
| Feb 12, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 33,602 |
| Feb 11, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | -2.45% | 123,776 |
| Feb 10, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 1.49% | 20,318 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | 3.08% | 147,782 |
| Feb 6, 2026 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 70,640 |
| Feb 5, 2026 | 3.88 | 3.94 | 3.82 | 3.94 | 3.94 | -1.50% | 109,210 |
| Feb 4, 2026 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | -1.96% | 178,685 |
| Feb 3, 2026 | 4.08 | 4.14 | 4.02 | 4.08 | 4.08 | -2.39% | 97,810 |
| Feb 2, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -4.13% | 81,716 |
| Jan 30, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 36,034 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.34 | 4.42 | 4.42 | -2.21% | 471,066 |
| Jan 28, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 3.67% | 105,759 |
| Jan 27, 2026 | 4.32 | 4.40 | 4.26 | 4.36 | 4.36 | 0.93% | 82,969 |
| Jan 26, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | -3.14% | 131,817 |
| Jan 23, 2026 | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 179,961 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 96,052 |
| Jan 21, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 3.27% | 148,616 |
| Jan 20, 2026 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | -3.60% | 369,273 |
| Jan 19, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -3.06% | 378,616 |
| Jan 16, 2026 | 4.52 | 4.58 | 4.46 | 4.58 | 4.58 | 1.78% | 943,663 |
| Jan 15, 2026 | 4.38 | 4.50 | 4.34 | 4.50 | 4.50 | 2.74% | 1,143,149 |
| Jan 14, 2026 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | 1.86% | 779,771 |
| Jan 13, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | -0.92% | 735,992 |
| Jan 12, 2026 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 0.93% | 415,891 |