Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand
· Delayed Price · Currency is THB 3.220
-0.100 (-3.01%)
At close: Apr 28, 2026
BKK:SMIC23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |