Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2007	+7.00 / +4.83%	151.00	152.00	146.00	152.00	152.00	20.34	178,480
10/22/2007	+6.00 / +4.32%	144.00	145.00	142.00	145.00	145.00	19.40	142,310
10/19/2007	+4.00 / +2.96%	140.00	140.00	134.00	139.00	139.00	18.60	276,740
10/18/2007	+6.00 / +4.65%	135.00	135.00	135.00	135.00	135.00	18.06	58,250
10/17/2007	+6.00 / +4.88%	125.00	129.00	124.00	129.00	129.00	17.26	93,190
10/16/2007	+1.00 / +0.82%	122.00	124.00	122.00	123.00	123.00	16.46	47,940
10/15/2007	-1.00 / -0.81%	122.00	123.00	120.00	122.00	122.00	16.33	54,450
10/12/2007	-2.00 / -1.60%	123.00	124.00	123.00	123.00	123.00	16.46	25,320
10/11/2007	+1.00 / +0.81%	124.00	125.00	124.00	125.00	125.00	16.73	54,620
10/10/2007	-2.00 / -1.59%	124.00	126.00	124.00	124.00	124.00	16.59	43,050
10/9/2007	+1.00 / +0.80%	127.00	127.00	125.00	126.00	126.00	16.86	67,200
10/8/2007	+5.00 / +4.17%	124.00	125.00	121.00	125.00	125.00	16.73	78,800
10/5/2007	+1.00 / +0.84%	120.00	120.00	118.00	120.00	120.00	16.06	74,720
10/4/2007	+3.00 / +2.59%	117.00	119.00	116.00	119.00	119.00	15.92	82,350
10/3/2007	-2.00 / -1.69%	116.00	118.00	116.00	116.00	116.00	15.52	65,610
10/2/2007	-1.00 / -0.84%	117.00	118.00	116.00	118.00	118.00	15.79	64,000
10/1/2007	+1.00 / +0.85%	119.00	119.00	115.00	119.00	119.00	15.92	72,820
9/28/2007	+4.00 / +3.51%	116.00	118.00	114.00	118.00	118.00	15.79	62,900
9/27/2007	-2.00 / -1.72%	114.00	115.00	114.00	114.00	114.00	15.25	44,400
9/26/2007	+2.00 / +1.75%	119.00	119.00	114.00	116.00	116.00	15.52	119,390
9/25/2007	+5.00 / +4.59%	114.00	114.00	114.00	114.00	114.00	15.25	33,870
9/24/2007	+5.00 / +4.81%	105.00	109.00	105.00	109.00	109.00	14.59	75,560
9/21/2007	0.00 / 0.00%	104.00	105.00	104.00	104.00	104.00	13.92	38,990
9/20/2007	0.00 / 0.00%	104.00	105.00	103.00	104.00	104.00	13.92	46,960
9/19/2007	+1.00 / +0.97%	104.00	104.00	103.00	104.00	104.00	13.92	23,500
9/18/2007	-1.00 / -0.96%	103.00	104.00	103.00	103.00	103.00	13.78	20,970
9/17/2007	-1.00 / -0.95%	105.00	105.00	104.00	104.00	104.00	13.92	17,030
9/14/2007	0.00 / 0.00%	104.00	105.00	104.00	105.00	105.00	14.05	27,720
9/13/2007	-1.00 / -0.94%	106.00	106.00	105.00	105.00	105.00	14.05	28,680
9/12/2007	+3.00 / +2.91%	105.00	106.00	104.00	106.00	106.00	14.18	98,890

<<Previous 30 days Next 30 days>>

NAV News

17/01	NAV: Explanation for difference in profit after tax in Q4.2024
13/12	NAV: Record date for the 1st payment of 2024 cash dividend
11/12	NAV: BOD resolutions – December 10, 2024
04/12	NAV: BOD resolution dated Nov 26, 2024
15/11	NAV: BOD resolution dated November 14, 2024

More News

Related Companies

	Volume	Price	Change
ACC	7,600	14.20	0.00%
ACE	0	36.20	0.00%
ADP	12,600	28.45	-0.70%
BCC	37,700	7.20	2.86%
BDT	18,400	7.10	0.00%
BHC	0	1.90	0.00%
BIG	120,000	5.80	1.75%
BT6	0	3.40	0.00%
BTD	100	19.20	12.94%