Semiconductor Manufacturing International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2.640 | 2.660 | 2.600 | 2.620 | 2.620 | 2,005,841 |
| 2026-10-14 | 2.820 | 2.820 | 2.720 | 2.800 | 2.800 | 1,774,557 |
| 2026-10-12 | 2.860 | 2.860 | 2.820 | 2.820 | 2.820 | 1,369,614 |
| 2026-10-09 | 2.840 | 2.940 | 2.800 | 2.900 | 2.900 | 835,703 |
| 2026-10-08 | 2.920 | 2.940 | 2.880 | 2.900 | 2.900 | 5,392,889 |
| 2026-10-07 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 263,693 |
| 2026-10-06 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 408,002 |
| 2026-10-05 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 1,461,153 |
| 2026-10-02 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 370,713 |
| 2026-10-01 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 72,125 |
| 2026-09-30 | 3.060 | 3.080 | 2.980 | 3.060 | 3.060 | 2,896,628 |
| 2026-09-29 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 1,036,082 |
| 2026-09-28 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 2,219,840 |
| 2026-09-25 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 422,345 |
| 2026-09-24 | 3.180 | 3.200 | 3.140 | 3.180 | 3.180 | 1,123,803 |
| 2026-09-23 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 1,101,199 |
| 2026-09-22 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 1,535,790 |
| 2026-09-21 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 1,381,812 |
| 2026-09-18 | 3.200 | 3.280 | 3.200 | 3.240 | 3.240 | 2,551,440 |
| 2026-09-17 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 815,489 |
| 2026-09-16 | 3.140 | 3.200 | 3.120 | 3.160 | 3.160 | 13,180,862 |
| 2026-09-15 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 895,796 |
| 2026-09-14 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 3,360,414 |
| 2026-09-11 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 2,385,293 |
| 2026-09-10 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 15,885,085 |
| 2026-09-09 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 2,491,543 |
| 2026-09-08 | 3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 4,549,522 |
| 2026-09-07 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 4,026,749 |
| 2026-09-04 | 3.360 | 3.420 | 3.280 | 3.380 | 3.380 | 1,349,498 |
| 2026-09-03 | 3.400 | 3.440 | 3.340 | 3.380 | 3.380 | 1,714,729 |
| 2026-09-02 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 734,222 |
| 2026-09-01 | 3.460 | 3.480 | 3.360 | 3.360 | 3.360 | 1,586,861 |
| 2026-08-31 | 3.440 | 3.560 | 3.420 | 3.520 | 3.520 | 873,948 |
| 2026-08-28 | 3.500 | 3.540 | 3.460 | 3.480 | 3.480 | 961,294 |
| 2026-08-27 | 3.520 | 3.560 | 3.480 | 3.480 | 3.480 | 2,008,743 |
| 2026-08-26 | 3.440 | 3.500 | 3.420 | 3.460 | 3.460 | 2,826,878 |
| 2026-08-25 | 3.260 | 3.380 | 3.260 | 3.340 | 3.340 | 1,687,620 |
| 2026-08-24 | 3.380 | 3.380 | 3.260 | 3.280 | 3.280 | 5,689,389 |
| 2026-08-21 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 527,236 |
| 2026-08-20 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 4,372,269 |
| 2026-08-19 | 3.600 | 3.640 | 3.500 | 3.640 | 3.640 | 4,102,161 |
| 2026-08-18 | 3.700 | 3.800 | 3.660 | 3.740 | 3.740 | 2,255,852 |
| 2026-08-17 | 3.740 | 3.800 | 3.740 | 3.760 | 3.760 | 8,175,730 |
| 2026-08-14 | 3.500 | 3.600 | 3.440 | 3.500 | 3.500 | 5,452,071 |
| 2026-08-13 | 3.440 | 3.480 | 3.360 | 3.440 | 3.440 | 5,561,801 |
| 2026-08-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-08-11 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 1,449,187 |
| 2026-08-10 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 911,215 |
| 2026-08-07 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 1,429,660 |
| 2026-08-06 | 3.340 | 3.340 | 3.200 | 3.240 | 3.240 | 3,444,877 |
| 2026-08-05 | 3.380 | 3.480 | 3.380 | 3.420 | 3.420 | 3,749,340 |
| 2026-08-04 | 3.200 | 3.300 | 3.160 | 3.300 | 3.300 | 3,483,929 |
| 2026-08-03 | 3.160 | 3.180 | 3.080 | 3.140 | 3.140 | 3,051,571 |
| 2026-07-31 | 3.240 | 3.260 | 3.160 | 3.220 | 3.220 | 7,446,472 |
| 2026-07-30 | 3.220 | 3.240 | 3.120 | 3.200 | 3.200 | 9,027,049 |
| 2026-07-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-27 | 3.560 | 3.620 | 3.500 | 3.600 | 3.600 | 1,680,915 |
| 2026-07-24 | 3.600 | 3.720 | 3.600 | 3.640 | 3.640 | 1,745,393 |
| 2026-07-23 | 3.600 | 3.620 | 3.540 | 3.620 | 3.620 | 7,374,455 |
Page 1 of 2 · 63 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.