Semiconductor Manufacturing International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.860 | 3.940 | 3.700 | 3.740 | 3.740 | 4,719,599 |
| 2026-07-21 | 3.660 | 3.880 | 3.660 | 3.800 | 3.800 | 5,565,501 |
| 2026-07-20 | 3.600 | 3.640 | 3.460 | 3.540 | 3.540 | 2,577,357 |
| 2026-07-17 | 3.660 | 3.700 | 3.340 | 3.480 | 3.480 | 10,812,240 |
| 2026-07-16 | 3.940 | 3.940 | 3.760 | 3.760 | 3.760 | 3,619,763 |
| 2026-07-15 | 3.880 | 3.900 | 3.820 | 3.840 | 3.840 | 5,159,090 |
| 2026-07-14 | 3.800 | 3.960 | 3.720 | 3.920 | 3.920 | 4,414,708 |
| 2026-07-13 | 4.100 | 4.100 | 3.860 | 3.920 | 3.920 | 5,855,398 |
| 2026-07-10 | 4.260 | 4.340 | 3.940 | 4.000 | 4.000 | 5,722,875 |
| 2026-07-09 | 4.080 | 4.280 | 4.000 | 4.180 | 4.180 | 9,338,082 |
| 2026-07-08 | 3.800 | 3.980 | 3.760 | 3.780 | 3.780 | 8,387,031 |
| 2026-07-07 | 3.740 | 3.740 | 3.620 | 3.700 | 3.700 | 5,262,997 |
| 2026-07-06 | 3.700 | 3.940 | 3.660 | 3.840 | 3.840 | 5,851,140 |
| 2026-07-03 | 3.980 | 4.040 | 3.800 | 3.860 | 3.860 | 10,161,381 |
| 2026-07-02 | 4.080 | 4.100 | 3.900 | 4.020 | 4.020 | 7,260,977 |
| 2026-07-01 | 4.480 | 4.500 | 4.400 | 4.440 | 4.440 | 1,693,305 |
| 2026-06-30 | 4.460 | 4.560 | 4.380 | 4.480 | 4.480 | 7,705,739 |
| 2026-06-29 | 4.060 | 4.300 | 4.040 | 4.260 | 4.260 | 8,570,302 |
| 2026-06-26 | 4.000 | 4.060 | 3.960 | 4.040 | 4.040 | 6,869,082 |
| 2026-06-25 | 4.260 | 4.340 | 4.240 | 4.300 | 4.300 | 7,076,187 |
| 2026-06-24 | 4.120 | 4.340 | 4.100 | 4.300 | 4.300 | 17,457,249 |
| 2026-06-23 | 4.020 | 4.040 | 3.780 | 3.800 | 3.800 | 8,194,710 |
| 2026-06-22 | 3.860 | 3.960 | 3.800 | 3.920 | 3.920 | 6,076,746 |
| 2026-06-19 | 3.780 | 3.820 | 3.740 | 3.740 | 3.740 | 1,158,761 |
| 2026-06-18 | 3.740 | 3.900 | 3.680 | 3.740 | 3.740 | 7,270,874 |
| 2026-06-17 | 3.640 | 3.720 | 3.600 | 3.700 | 3.700 | 3,056,235 |
| 2026-06-16 | 3.700 | 3.720 | 3.580 | 3.580 | 3.580 | 2,678,066 |
| 2026-06-15 | 3.680 | 3.800 | 3.680 | 3.760 | 3.760 | 2,054,182 |
| 2026-06-12 | 3.700 | 3.700 | 3.520 | 3.580 | 3.580 | 4,123,133 |
| 2026-06-11 | 3.520 | 3.620 | 3.460 | 3.620 | 3.620 | 5,359,995 |
| 2026-06-10 | 3.580 | 3.640 | 3.520 | 3.560 | 3.560 | 3,024,142 |
| 2026-06-09 | 3.600 | 3.780 | 3.600 | 3.680 | 3.680 | 1,702,793 |
| 2026-06-08 | 3.620 | 3.660 | 3.520 | 3.540 | 3.540 | 3,057,291 |
| 2026-06-05 | 3.940 | 3.940 | 3.640 | 3.680 | 3.680 | 7,629,875 |
| 2026-06-04 | 4.120 | 4.140 | 4.000 | 4.020 | 4.020 | 4,428,679 |
| 2026-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-06-02 | 4.020 | 4.080 | 3.980 | 4.000 | 4.000 | 4,308,897 |
| 2026-06-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-05-29 | 4.300 | 4.300 | 3.940 | 4.000 | 4.000 | 9,698,623 |
| 2026-05-28 | 4.380 | 4.420 | 4.280 | 4.360 | 4.360 | 7,746,860 |
| 2026-05-27 | 4.260 | 4.320 | 4.060 | 4.220 | 4.220 | 26,289,930 |
| 2026-05-26 | 4.260 | 4.280 | 4.060 | 4.200 | 4.200 | 14,765,330 |
| 2026-05-25 | 3.920 | 4.200 | 3.900 | 4.200 | 4.200 | 9,592,057 |
| 2026-05-22 | 3.680 | 3.940 | 3.640 | 3.860 | 3.860 | 22,099,920 |
| 2026-05-21 | 3.780 | 3.820 | 3.600 | 3.640 | 3.640 | 5,913,696 |
| 2026-05-20 | 3.620 | 3.800 | 3.600 | 3.680 | 3.680 | 13,042,980 |
| 2026-05-19 | 3.240 | 3.400 | 3.200 | 3.380 | 3.380 | 6,593,779 |
| 2026-05-18 | 3.480 | 3.480 | 3.320 | 3.400 | 3.400 | 3,416,437 |
| 2026-05-15 | 3.640 | 3.680 | 3.480 | 3.500 | 3.500 | 4,794,456 |
| 2026-05-14 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 5,444,616 |
| 2026-05-13 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 3,473,016 |
| 2026-05-12 | 3.720 | 3.760 | 3.560 | 3.700 | 3.700 | 5,108,991 |
| 2026-05-11 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 6,502,768 |
| 2026-05-08 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 5,861,870 |
| 2026-05-07 | 3.680 | 3.840 | 3.600 | 3.700 | 3.700 | 11,153,540 |
| 2026-05-06 | 3.760 | 3.800 | 3.600 | 3.620 | 3.620 | 12,901,570 |
| 2026-05-05 | 3.460 | 3.500 | 3.440 | 3.480 | 3.480 | 3,484,016 |
| 2026-05-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-05-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-04-30 | 3.320 | 3.520 | 3.320 | 3.460 | 3.460 | 14,157,730 |
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.