Semiconductor Manufacturing International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.660 | 3.740 | 3.640 | 3.740 | 3.740 | 5,850,383 |
| 2026-01-27 | 3.540 | 3.620 | 3.520 | 3.620 | 3.620 | 1,857,114 |
| 2026-01-26 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 2,393,847 |
| 2026-01-23 | 3.640 | 3.680 | 3.600 | 3.600 | 3.600 | 2,543,066 |
| 2026-01-22 | 3.660 | 3.680 | 3.600 | 3.680 | 3.680 | 7,532,049 |
| 2026-01-21 | 3.600 | 3.660 | 3.580 | 3.620 | 3.620 | 4,828,767 |
| 2026-01-20 | 3.540 | 3.560 | 3.480 | 3.480 | 3.480 | 7,755,656 |
| 2026-01-19 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 3,260,832 |
| 2026-01-16 | 3.740 | 3.780 | 3.680 | 3.740 | 3.740 | 8,503,676 |
| 2026-01-15 | 3.620 | 3.740 | 3.560 | 3.740 | 3.740 | 10,912,350 |
| 2026-01-14 | 3.580 | 3.660 | 3.540 | 3.660 | 3.660 | 7,827,063 |
| 2026-01-13 | 3.560 | 3.560 | 3.480 | 3.540 | 3.540 | 2,630,146 |
| 2026-01-12 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 1,653,490 |
| 2026-01-09 | 3.580 | 3.580 | 3.500 | 3.520 | 3.520 | 890,157 |
| 2026-01-08 | 3.620 | 3.680 | 3.540 | 3.560 | 3.560 | 3,939,150 |
| 2026-01-07 | 3.560 | 3.620 | 3.500 | 3.600 | 3.600 | 5,978,366 |
| 2026-01-06 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 4,945,113 |
| 2026-01-05 | 3.640 | 3.680 | 3.580 | 3.660 | 3.660 | 6,358,478 |
| 2025-12-30 | 3.420 | 3.540 | 3.400 | 3.520 | 3.520 | 3,497,382 |
| 2025-12-29 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 1,742,122 |
| 2025-12-26 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 328,412 |
| 2025-12-25 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 171,993 |
| 2025-12-24 | 3.340 | 3.420 | 3.340 | 3.340 | 3.340 | 2,720,264 |
| 2025-12-23 | 3.280 | 3.300 | 3.220 | 3.280 | 3.280 | 1,000,597 |
| 2025-12-22 | 3.220 | 3.340 | 3.220 | 3.280 | 3.280 | 4,865,131 |
| 2025-12-19 | 3.120 | 3.140 | 3.060 | 3.060 | 3.060 | 4,503,405 |
| 2025-12-18 | 3.100 | 3.120 | 3.060 | 3.060 | 3.060 | 1,298,739 |
| 2025-12-17 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 751,812 |
| 2025-12-16 | 2.980 | 3.040 | 2.940 | 3.000 | 3.000 | 7,138,444 |
| 2025-12-15 | 3.200 | 3.200 | 3.060 | 3.100 | 3.100 | 6,211,527 |
| 2025-12-12 | 3.220 | 3.280 | 3.220 | 3.260 | 3.260 | 4,844,180 |
| 2025-12-11 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 4,453,467 |
| 2025-12-09 | 3.420 | 3.420 | 3.300 | 3.340 | 3.340 | 3,824,088 |
| 2025-12-08 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 4,713,258 |
| 2025-12-04 | 3.300 | 3.420 | 3.300 | 3.400 | 3.400 | 3,884,983 |
| 2025-12-03 | 3.320 | 3.320 | 3.220 | 3.240 | 3.240 | 1,571,226 |
| 2025-12-02 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 1,124,607 |
| 2025-12-01 | 3.360 | 3.420 | 3.340 | 3.360 | 3.360 | 1,411,708 |
| 2025-11-28 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 2,446,696 |
| 2025-11-27 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 2,004,588 |
| 2025-11-26 | 3.360 | 3.420 | 3.340 | 3.340 | 3.340 | 2,665,348 |
| 2025-11-25 | 3.400 | 3.440 | 3.280 | 3.340 | 3.340 | 6,779,516 |
| 2025-11-24 | 3.280 | 3.380 | 3.180 | 3.280 | 3.280 | 7,025,291 |
| 2025-11-21 | 3.420 | 3.480 | 3.360 | 3.400 | 3.400 | 8,804,966 |
| 2025-11-20 | 3.600 | 3.620 | 3.540 | 3.580 | 3.580 | 4,114,781 |
| 2025-11-19 | 3.620 | 3.620 | 3.520 | 3.580 | 3.580 | 4,207,366 |
| 2025-11-18 | 3.680 | 3.680 | 3.600 | 3.620 | 3.620 | 6,332,193 |
| 2025-11-17 | 3.640 | 3.660 | 3.580 | 3.620 | 3.620 | 5,279,071 |
| 2025-11-14 | 3.680 | 3.700 | 3.560 | 3.560 | 3.560 | 6,174,057 |
| 2025-11-13 | 3.580 | 3.700 | 3.560 | 3.700 | 3.700 | 7,450,240 |
| 2025-11-12 | 3.520 | 3.640 | 3.480 | 3.600 | 3.600 | 5,600,083 |
| 2025-11-11 | 3.600 | 3.620 | 3.520 | 3.600 | 3.600 | 8,051,942 |
| 2025-11-10 | 3.600 | 3.700 | 3.560 | 3.660 | 3.660 | 3,607,443 |
| 2025-11-07 | 3.740 | 3.840 | 3.680 | 3.680 | 3.680 | 14,569,000 |
| 2025-11-06 | 3.660 | 3.880 | 3.660 | 3.860 | 3.860 | 17,591,320 |
| 2025-11-05 | 3.460 | 3.580 | 3.440 | 3.560 | 3.560 | 5,045,208 |
| 2025-11-04 | 3.640 | 3.660 | 3.540 | 3.560 | 3.560 | 7,282,136 |
| 2025-11-03 | 3.560 | 3.620 | 3.500 | 3.620 | 3.620 | 7,257,383 |
| 2025-10-31 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 12,202,540 |
| 2025-10-30 | 3.940 | 3.980 | 3.820 | 3.900 | 3.900 | 16,165,430 |
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.