Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2013	-0.10 / -0.51%	19.80	19.80	19.00	19.60	19.60	15.31	2,560
4/17/2013	+1.20 / +6.49%	18.80	19.70	18.80	19.70	19.70	15.39	28,910
4/16/2013	-0.40 / -2.12%	19.00	19.50	18.50	18.50	18.50	14.46	43,050
4/15/2013	+0.20 / +1.07%	19.00	19.50	18.90	18.90	18.90	14.77	95,040
4/12/2013	-0.40 / -2.09%	19.20	19.80	18.20	18.70	18.70	14.61	71,380
4/11/2013	+0.20 / +1.06%	19.00	19.70	18.90	19.10	19.10	14.92	22,610
4/10/2013	-1.30 / -6.44%	20.80	20.80	18.90	18.90	18.90	14.77	63,980
4/9/2013	+1.30 / +6.88%	19.20	20.20	18.90	20.20	20.20	15.78	176,650
4/8/2013	0.00 / 0.00%	20.20	20.20	18.90	18.90	18.90	14.77	127,810
4/5/2013	-0.90 / -4.55%	19.50	20.50	18.90	18.90	18.90	14.77	58,570
4/4/2013	-1.20 / -5.71%	20.60	21.50	19.80	19.80	19.80	15.47	45,790
4/3/2013	-1.00 / -4.55%	21.30	22.00	21.00	21.00	21.00	16.41	22,650
4/2/2013	-0.50 / -2.22%	22.00	22.00	21.50	22.00	22.00	17.19	30,120
4/1/2013	+0.70 / +3.21%	21.60	22.50	21.00	22.50	22.50	17.58	17,370
3/29/2013	-0.20 / -0.91%	22.80	22.80	20.50	21.80	21.80	17.03	5,450
3/28/2013	0.00 / 0.00%	22.80	23.10	22.00	22.00	22.00	17.19	90,000
3/27/2013	+1.40 / +6.80%	21.00	22.00	21.00	22.00	22.00	17.19	114,710
3/26/2013	+0.10 / +0.49%	20.20	21.40	20.20	20.60	20.60	16.10	52,880
3/25/2013	+0.50 / +2.50%	20.40	21.30	20.40	20.50	20.50	16.02	50,030
3/22/2013	-0.80 / -3.85%	21.30	21.30	20.00	20.00	20.00	15.63	29,530
3/21/2013	-0.20 / -0.95%	20.60	21.00	20.00	20.80	20.80	16.25	11,970
3/20/2013	-0.30 / -1.41%	21.30	21.30	20.50	21.00	21.00	16.41	2,140
3/19/2013	-0.10 / -0.47%	22.50	22.50	21.00	21.30	21.30	16.64	5,740
3/18/2013	+1.40 / +7.00%	21.30	21.40	21.00	21.40	21.40	16.72	269,880
3/15/2013	+0.30 / +1.52%	19.20	20.80	19.20	20.00	20.00	15.63	53,890
3/14/2013	+0.10 / +0.51%	19.60	20.20	19.60	19.70	19.70	15.39	10,240
3/13/2013	0.00 / 0.00%	20.20	20.20	19.60	19.60	19.60	15.31	15,100
3/12/2013	-0.10 / -0.51%	19.00	20.10	19.00	19.60	19.60	15.31	65,610
3/11/2013	-0.10 / -0.51%	20.00	20.10	19.50	19.70	19.70	15.39	14,320
3/8/2013	+0.70 / +3.66%	20.10	20.10	18.10	19.80	19.80	15.47	42,440

<<Previous 30 days Next 30 days>>

BBC News

29/04	BBC: Explanation of the fluctuation in profit after tax in Quarter 1.2025
23/04	BBC: Minutes & Resolution of the 2024 AGM
23/04	BBC: Change in personnel
22/04	BBC: Annual Report 2024 of An Pha Petroleum Group Joint Stock Company as follows:
03/04	BBC: Cortection to the audited separate financial statements in 2024