Semiconductor Manufacturing International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 1,000 |
| 2026-10-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,100 |
| 2026-10-15 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 4,105 |
| 2026-10-14 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 9,904 |
| 2026-10-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-10-09 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 22,671 |
| 2026-10-08 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 12,582 |
| 2026-10-07 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 5,175 |
| 2026-10-06 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 33 |
| 2026-10-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 52,658 |
| 2026-10-02 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 5,300 |
| 2026-10-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 511 |
| 2026-09-30 | 1.780 | 1.790 | 1.740 | 1.780 | 1.780 | 895 |
| 2026-09-29 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 1,501 |
| 2026-09-28 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 2,480 |
| 2026-09-25 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 1,700 |
| 2026-09-24 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 362 |
| 2026-09-23 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 3,342 |
| 2026-09-22 | 1.910 | 1.910 | 1.880 | 1.890 | 1.890 | 775 |
| 2026-09-21 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 5,234 |
| 2026-09-18 | 1.880 | 1.890 | 1.870 | 1.890 | 1.890 | 13,576 |
| 2026-09-17 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 10,928 |
| 2026-09-16 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 9,451 |
| 2026-09-15 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 8,701 |
| 2026-09-14 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 4,484 |
| 2026-09-11 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 26,262 |
| 2026-09-10 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 8,510 |
| 2026-09-09 | 1.860 | 1.890 | 1.860 | 1.870 | 1.870 | 13,280 |
| 2026-09-08 | 1.970 | 1.970 | 1.880 | 1.900 | 1.900 | 17,337 |
| 2026-09-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 13,462 |
| 2026-09-04 | 1.980 | 1.980 | 1.930 | 1.940 | 1.940 | 41,110 |
| 2026-09-03 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 945 |
| 2026-09-02 | 1.990 | 2.040 | 1.990 | 2.000 | 2.000 | 1,307 |
| 2026-09-01 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 3,861 |
| 2026-08-31 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 1,410 |
| 2026-08-28 | 2.120 | 2.120 | 2.080 | 2.080 | 2.080 | 1,292 |
| 2026-08-27 | 2.160 | 2.160 | 2.100 | 2.140 | 2.140 | 1,201 |
| 2026-08-26 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 612 |
| 2026-08-25 | 1.950 | 1.970 | 1.940 | 1.970 | 1.970 | 2,200 |
| 2026-08-24 | 1.990 | 1.990 | 1.940 | 1.960 | 1.960 | 19,336 |
| 2026-08-21 | 2.200 | 2.200 | 2.160 | 2.160 | 2.160 | 3,800 |
| 2026-08-20 | 2.180 | 2.180 | 2.080 | 2.180 | 2.180 | 348 |
| 2026-08-19 | 2.180 | 2.200 | 2.160 | 2.200 | 2.200 | 1,300 |
| 2026-08-18 | 2.240 | 2.260 | 2.120 | 2.180 | 2.180 | 7,472 |
| 2026-08-17 | 2.200 | 2.280 | 2.140 | 2.140 | 2.140 | 86,842 |
| 2026-08-14 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 2,110 |
| 2026-08-13 | 2.000 | 2.120 | 2.000 | 2.000 | 2.000 | 30,550 |
| 2026-08-12 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-08-11 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 511 |
| 2026-08-10 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 52,188 |
| 2026-08-07 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 670 |
| 2026-08-06 | 1.970 | 1.970 | 1.900 | 1.930 | 1.930 | 13,691 |
| 2026-08-05 | 2.040 | 2.060 | 2.020 | 2.020 | 2.020 | 1,100 |
| 2026-08-04 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 18,141 |
| 2026-08-03 | 1.860 | 1.870 | 1.830 | 1.860 | 1.860 | 9,802 |
| 2026-07-31 | 1.910 | 1.910 | 1.870 | 1.900 | 1.900 | 2,651 |
| 2026-07-30 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 15,717 |
| 2026-07-29 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2026-07-28 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2026-07-27 | 2.160 | 2.160 | 2.040 | 2.120 | 2.120 | 460 |
Page 1 of 4 · 227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.