Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand
· Delayed Price · Currency is THB 2.940
-0.020 (-0.68%)
At close: Mar 6, 2026
BKK:SMIC23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 2,164,120 |
| Feb 12, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | - | 1,352,987 |
| Feb 11, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | -1.80% | 2,881,084 |
| Feb 10, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 2,563,839 |
| Feb 9, 2026 | 3.32 | 3.38 | 3.30 | 3.32 | 3.32 | 1.84% | 4,283,761 |
| Feb 6, 2026 | 3.28 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 2,542,892 |
| Feb 5, 2026 | 3.20 | 3.30 | 3.16 | 3.30 | 3.30 | - | 2,664,646 |
| Feb 4, 2026 | 3.28 | 3.32 | 3.24 | 3.30 | 3.30 | -1.20% | 8,113,760 |
| Feb 3, 2026 | 3.34 | 3.42 | 3.32 | 3.34 | 3.34 | -2.91% | 6,078,354 |
| Feb 2, 2026 | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | -3.37% | 10,031,920 |
| Jan 30, 2026 | 3.56 | 3.64 | 3.56 | 3.56 | 3.56 | -1.11% | 2,826,887 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | -3.74% | 12,089,681 |
| Jan 28, 2026 | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | 3.31% | 5,850,383 |
| Jan 27, 2026 | 3.54 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | 1,857,114 |
| Jan 26, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -1.67% | 2,393,847 |
| Jan 23, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 2,543,066 |
| Jan 22, 2026 | 3.66 | 3.68 | 3.60 | 3.68 | 3.68 | 1.66% | 7,532,049 |
| Jan 21, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | 4.02% | 4,828,767 |
| Jan 20, 2026 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -4.92% | 7,755,656 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -2.14% | 3,260,832 |
| Jan 16, 2026 | 3.74 | 3.78 | 3.68 | 3.74 | 3.74 | - | 8,503,676 |
| Jan 15, 2026 | 3.62 | 3.74 | 3.56 | 3.74 | 3.74 | 2.19% | 10,912,350 |
| Jan 14, 2026 | 3.58 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 7,827,063 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | - | 2,630,146 |
| Jan 12, 2026 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | 0.57% | 1,653,490 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 890,157 |
| Jan 8, 2026 | 3.62 | 3.68 | 3.54 | 3.56 | 3.56 | -1.11% | 3,939,150 |
| Jan 7, 2026 | 3.56 | 3.62 | 3.50 | 3.60 | 3.60 | 1.12% | 5,978,366 |
| Jan 6, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -2.73% | 4,945,113 |
| Jan 5, 2026 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | 3.98% | 6,358,478 |
| Dec 30, 2025 | 3.42 | 3.54 | 3.40 | 3.52 | 3.52 | 6.67% | 3,497,382 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | - | 1,742,122 |
| Dec 26, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -1.20% | 328,412 |
| Dec 25, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | - | 171,993 |
| Dec 24, 2025 | 3.34 | 3.42 | 3.34 | 3.34 | 3.34 | 1.83% | 2,720,264 |
| Dec 23, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | - | 1,000,597 |
| Dec 22, 2025 | 3.22 | 3.34 | 3.22 | 3.28 | 3.28 | 7.19% | 4,865,131 |
| Dec 19, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | - | 4,503,405 |
| Dec 18, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 1,298,739 |
| Dec 17, 2025 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 2.67% | 751,812 |
| Dec 16, 2025 | 2.98 | 3.04 | 2.94 | 3.00 | 3.00 | -3.23% | 7,138,444 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -4.91% | 6,211,527 |
| Dec 12, 2025 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 4,844,180 |
| Dec 11, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -2.99% | 4,453,467 |
| Dec 9, 2025 | 3.42 | 3.42 | 3.30 | 3.34 | 3.34 | -4.57% | 3,824,088 |
| Dec 8, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 2.94% | 4,713,258 |
| Dec 4, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | 4.94% | 3,884,983 |
| Dec 3, 2025 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | -1.22% | 1,571,226 |
| Dec 2, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -2.38% | 1,124,607 |
| Dec 1, 2025 | 3.36 | 3.42 | 3.34 | 3.36 | 3.36 | - | 1,411,708 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 2,446,696 |
| Nov 27, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | - | 2,004,588 |
| Nov 26, 2025 | 3.36 | 3.42 | 3.34 | 3.34 | 3.34 | - | 2,665,348 |
| Nov 25, 2025 | 3.40 | 3.44 | 3.28 | 3.34 | 3.34 | 1.83% | 6,779,516 |
| Nov 24, 2025 | 3.28 | 3.38 | 3.18 | 3.28 | 3.28 | -3.53% | 7,025,291 |
| Nov 21, 2025 | 3.42 | 3.48 | 3.36 | 3.40 | 3.40 | -5.03% | 8,804,966 |
| Nov 20, 2025 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | - | 4,114,781 |
| Nov 19, 2025 | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | -1.10% | 4,207,366 |
| Nov 18, 2025 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | - | 6,332,193 |
| Nov 17, 2025 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | 1.69% | 5,279,071 |
| Nov 14, 2025 | 3.68 | 3.70 | 3.56 | 3.56 | 3.56 | -3.78% | 6,174,057 |
| Nov 13, 2025 | 3.58 | 3.70 | 3.56 | 3.70 | 3.70 | 2.78% | 7,450,240 |
| Nov 12, 2025 | 3.52 | 3.64 | 3.48 | 3.60 | 3.60 | - | 5,600,083 |
| Nov 11, 2025 | 3.60 | 3.62 | 3.52 | 3.60 | 3.60 | -1.64% | 8,051,942 |
| Nov 10, 2025 | 3.60 | 3.70 | 3.56 | 3.66 | 3.66 | -0.54% | 3,607,443 |
| Nov 7, 2025 | 3.74 | 3.84 | 3.68 | 3.68 | 3.68 | -4.66% | 14,569,000 |
| Nov 6, 2025 | 3.66 | 3.88 | 3.66 | 3.86 | 3.86 | 8.43% | 17,591,320 |
| Nov 5, 2025 | 3.46 | 3.58 | 3.44 | 3.56 | 3.56 | - | 5,045,208 |
| Nov 4, 2025 | 3.64 | 3.66 | 3.54 | 3.56 | 3.56 | -1.66% | 7,282,136 |
| Nov 3, 2025 | 3.56 | 3.62 | 3.50 | 3.62 | 3.62 | -1.63% | 7,257,383 |
| Oct 31, 2025 | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | -5.64% | 12,202,540 |
| Oct 30, 2025 | 3.94 | 3.98 | 3.82 | 3.90 | 3.90 | -3.47% | 16,165,430 |
| Oct 29, 2025 | 3.94 | 4.06 | 3.92 | 4.04 | 4.04 | 2.54% | 7,105,508 |
| Oct 28, 2025 | 4.14 | 4.18 | 3.90 | 3.94 | 3.94 | -4.37% | 15,653,440 |
| Oct 27, 2025 | 4.04 | 4.16 | 4.02 | 4.12 | 4.12 | 2.49% | 9,258,372 |
| Oct 24, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 8.06% | 9,959,823 |
| Oct 22, 2025 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | 0.54% | 5,881,499 |
| Oct 21, 2025 | 3.76 | 3.80 | 3.66 | 3.70 | 3.70 | 3.93% | 12,153,240 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.50 | 3.56 | 3.56 | 5.95% | 6,358,573 |
| Oct 17, 2025 | 3.52 | 3.54 | 3.36 | 3.36 | 3.36 | -7.69% | 50,555,570 |
| Oct 16, 2025 | 3.74 | 3.76 | 3.58 | 3.64 | 3.64 | -4.21% | 10,134,000 |
| Oct 15, 2025 | 3.60 | 3.80 | 3.54 | 3.80 | 3.80 | 4.97% | 13,622,600 |
| Oct 14, 2025 | 3.74 | 3.78 | 3.58 | 3.62 | 3.62 | -7.18% | 18,190,520 |
| Oct 10, 2025 | 3.96 | 3.98 | 3.80 | 3.90 | 3.90 | -6.25% | 17,470,330 |
| Oct 9, 2025 | 4.52 | 4.56 | 4.06 | 4.16 | 4.16 | -5.02% | 39,260,970 |
| Oct 8, 2025 | 4.48 | 4.48 | 4.36 | 4.38 | 4.38 | -3.95% | 22,127,460 |