Semiconductor Manufacturing International Corporation (BKK:SMIC23)
Thailand
· Delayed Price · Currency is THB 3.400
+0.160 (4.94%)
At close: Dec 4, 2025
BKK:SMIC23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | 1.33% | 3,599,737 |
| Oct 6, 2025 | 4.42 | 4.56 | 4.36 | 4.50 | 4.50 | -1.32% | 29,786,550 |
| Oct 3, 2025 | 4.44 | 4.56 | 4.36 | 4.56 | 4.56 | 1.79% | 19,916,460 |
| Oct 2, 2025 | 4.24 | 4.48 | 4.22 | 4.48 | 4.48 | 4.67% | 25,409,580 |
| Oct 1, 2025 | 3.94 | 4.32 | 3.94 | 4.28 | 4.28 | 9.18% | 13,909,070 |
| Sep 30, 2025 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 4.26% | 14,788,850 |
| Sep 29, 2025 | 3.64 | 3.76 | 3.62 | 3.76 | 3.76 | 5.03% | 7,651,824 |
| Sep 26, 2025 | 3.74 | 3.80 | 3.54 | 3.58 | 3.58 | -4.79% | 13,672,040 |
| Sep 25, 2025 | 3.82 | 3.84 | 3.68 | 3.76 | 3.76 | 0.53% | 13,401,820 |
| Sep 24, 2025 | 3.66 | 3.80 | 3.64 | 3.74 | 3.74 | 6.25% | 16,336,520 |