Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	+0.22 / +4.01%	5.60	5.70	5.60	5.70	5.67	2.76	480
11/27/2017	0.00 / 0.00%	5.48	5.48	5.48	5.48	5.48	2.66	0
11/24/2017	+0.35 / +6.82%	5.40	5.48	5.40	5.48	5.46	2.66	4,820
11/23/2017	+0.33 / +6.88%	5.00	5.13	5.00	5.13	5.08	2.49	390
11/22/2017	+0.31 / +6.90%	4.50	4.80	4.50	4.80	4.61	2.33	11,920
11/21/2017	0.00 / 0.00%	4.40	4.49	4.40	4.49	4.45	2.18	130
11/20/2017	0.00 / 0.00%	4.49	4.49	4.49	4.49	4.49	2.18	0
11/17/2017	0.00 / 0.00%	4.49	4.49	4.49	4.49	4.49	2.18	0
11/16/2017	-0.01 / -0.22%	4.50	4.50	4.28	4.49	4.44	2.18	3,810
11/15/2017	-0.10 / -2.17%	4.28	4.50	4.28	4.50	4.45	2.18	2,470
11/14/2017	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	2.23	20
11/13/2017	-0.10 / -2.13%	4.61	4.61	4.60	4.60	4.61	2.23	1,210
11/10/2017	-0.30 / -6.00%	4.70	4.70	4.70	4.70	4.70	2.28	10
11/9/2017	-0.30 / -5.66%	5.00	5.00	5.00	5.00	5.00	2.42	510
11/8/2017	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	2.57	200
11/7/2017	+0.11 / +2.12%	5.30	5.30	5.30	5.30	5.30	2.57	10
11/6/2017	0.00 / 0.00%	5.19	5.19	5.19	5.19	5.19	2.52	0
11/3/2017	-0.31 / -5.64%	5.20	5.20	5.19	5.19	5.20	2.52	610
11/2/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	2.67	0
11/1/2017	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	2.67	0
10/31/2017	+0.27 / +5.16%	5.50	5.50	5.50	5.50	5.50	2.67	10
10/30/2017	+0.34 / +6.95%	5.23	5.23	5.23	5.23	5.23	2.54	190
10/27/2017	-0.31 / -5.96%	5.46	5.46	4.89	4.89	4.97	2.37	3,420
10/26/2017	-0.20 / -3.70%	5.40	5.40	5.20	5.20	5.30	2.52	700
10/25/2017	+0.34 / +6.72%	5.40	5.40	5.40	5.40	5.40	2.62	10
10/24/2017	-0.14 / -2.69%	5.00	5.56	5.00	5.06	5.06	2.45	40
10/23/2017	-0.38 / -6.81%	5.20	5.20	5.20	5.20	5.20	2.52	54,300
10/20/2017	-0.42 / -7.00%	5.60	5.80	5.58	5.58	5.59	2.70	57,320
10/19/2017	+0.30 / +5.26%	5.31	6.00	5.31	6.00	5.74	2.91	55,500
10/18/2017	+0.03 / +0.53%	5.28	5.70	5.28	5.70	5.49	2.76	54,890

<<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	265,800	14.35	-0.35%
ACE	8,400	36.30	3.13%
ADP	2,700	29.25	0.69%
BCC	131,700	7.20	-1.37%
BDT	245,100	7.40	5.71%
BHC	0	1.90	0.00%
BIG	136,000	5.90	0.00%
BT6	0	3.40	0.00%
BTD	800	18.10	-13.40%