SET · SMIC13 · stock
Semiconductor Manufacturing International Corporation (SMIC13) stock price history
Every SET trading session of Semiconductor Manufacturing International Corporation from Nov 20, 2025 to Nov 13, 2026: 240 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMIC13 adjusted close, 2025 to 2026
- THB 2.60
- All time high, 2026
- THB 2.70
- 52 week high, THB 1.22 low
- 240
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SMIC13 key facts
- Semiconductor Manufacturing International Corporation (SMIC13) closed at THB 1.42 on Nov 13, 2026 on SET.
- SMIC13's all time high close is THB 2.60, set on Jun 30, 2026; its all time low close is THB 1.22 on Nov 3, 2026.
- SMIC13's 52 week range is THB 1.22 to THB 2.70.
- SMIC13's deepest drawdown was -53.1% from Jun 30, 2026 to Nov 3, 2026.
- DataCedar holds 240 daily sessions of SMIC13 history from Nov 20, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMIC13 price chart, 2025 to 2026
SMIC13 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -29.0% |
| 6 months | -35.5% |
| Year to date | -29.7% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 20, 2025 | -30.4% |
SMIC13 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.60 on Jun 30, 2026
- All time low close
- THB 1.22 on Nov 3, 2026
- 52 week high
- THB 2.70 on Jun 30, 2026
- 52 week low
- THB 1.22 on Nov 3, 2026
- Deepest drawdown
- -53.1% from Jun 30, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +13.4% on May 20, 2026
- Worst single session
- -11.3% on Jul 30, 2026
- Volatility, 1 year annualised
- 57.2%
- Sessions closing higher, 1 year
- 36%
SMIC13 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 20, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.10 | THB 2.70 | THB 1.22 | THB 1.42 | -29.7% | 4.2M | 213 |
| 2025 | THB 2.08 | THB 2.08 | THB 1.71 | THB 2.02 | n/a | 1.5M | 27 |
SMIC13 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.42 | +10.1% |
| October 2026 | THB 1.29 | -27.5% |
| September 2026 | THB 1.78 | -14.4% |
| August 2026 | THB 2.08 | +9.5% |
| July 2026 | THB 1.90 | -26.9% |
| June 2026 | THB 2.60 | +6.6% |
| May 2026 | THB 2.44 | +20.8% |
| April 2026 | THB 2.02 | +34.7% |
| March 2026 | THB 1.50 | -20.2% |
| February 2026 | THB 1.88 | -13.8% |
| January 2026 | THB 2.18 | +7.9% |
| December 2025 | THB 2.02 | +5.2% |
About the SMIC13 data
Daily bars. 240 sessions from Nov 20, 2025 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASMIC13/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SMD100-R SMD Rise Public Company Limited
- SMFG19 Sumitomo Mitsui Financial Group, Inc.
- SMIC01 Semiconductor Manufacturing International Corporation
- SMIC03 Semiconductor Manufacturing International Corporation
- SMIT Sahamit Machinery Public Company Limited
- SMIT-R Sahamit Machinery Public Company Limited
- SMO Smothong Group Public Company Limited
- SMO-R Smothong Group Public Company Limited
Common questions
SMIC13 share price history
