Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2010	-0.20 / -1.43%	13.60	14.00	13.60	13.80	13.80	3.50	18,270
4/7/2010	0.00 / 0.00%	14.40	14.40	13.90	14.00	14.00	3.55	3,680
4/6/2010	+0.50 / +3.70%	13.50	14.10	13.50	14.00	14.00	3.55	31,900
4/5/2010	0.00 / 0.00%	13.80	13.80	13.50	13.50	13.50	3.42	21,050
4/2/2010	+0.20 / +1.50%	13.70	13.70	13.50	13.50	13.50	3.42	9,520
4/1/2010	-0.20 / -1.48%	13.50	13.60	13.30	13.30	13.30	3.37	14,510
3/31/2010	0.00 / 0.00%	13.50	13.70	13.50	13.50	13.50	3.42	17,550
3/30/2010	-0.20 / -1.46%	13.60	13.70	13.30	13.50	13.50	3.42	3,360
3/29/2010	+0.40 / +3.01%	13.00	13.70	13.00	13.70	13.70	3.47	8,770
3/26/2010	-0.20 / -1.48%	13.40	13.50	13.30	13.30	13.30	3.37	17,010
3/25/2010	-0.20 / -1.46%	13.60	13.60	13.50	13.50	13.50	3.42	10,040
3/24/2010	+0.10 / +0.74%	13.60	13.70	13.60	13.70	13.70	3.47	7,750
3/23/2010	-0.10 / -0.73%	13.60	13.80	13.60	13.60	13.60	3.45	9,520
3/22/2010	+0.10 / +0.74%	13.30	13.70	13.30	13.70	13.70	3.47	5,160
3/19/2010	-0.10 / -0.73%	13.80	13.80	13.60	13.60	13.60	3.45	19,700
3/18/2010	+0.40 / +3.01%	13.20	13.70	13.20	13.70	13.70	3.47	10,070
3/17/2010	-0.50 / -3.62%	14.00	14.00	13.30	13.30	13.30	3.37	11,170
3/16/2010	-0.60 / -4.17%	13.80	14.00	13.70	13.80	13.80	3.50	23,290
3/15/2010	+0.50 / +3.60%	14.00	14.50	14.00	14.40	14.40	3.65	46,650
3/12/2010	+0.30 / +2.21%	13.60	13.90	13.60	13.90	13.90	3.52	13,000
3/11/2010	-0.20 / -1.45%	13.80	13.90	13.60	13.60	13.60	3.45	8,800
3/10/2010	-0.10 / -0.72%	13.90	13.90	13.60	13.80	13.80	3.50	17,910
3/9/2010	0.00 / 0.00%	13.80	14.00	13.50	13.90	13.90	3.52	15,110
3/8/2010	+0.40 / +2.96%	13.50	13.90	13.50	13.90	13.90	3.52	18,320
3/5/2010	0.00 / 0.00%	13.50	13.50	13.30	13.50	13.50	3.42	7,790
3/4/2010	0.00 / 0.00%	13.50	13.80	13.40	13.50	13.50	3.42	6,800
3/3/2010	+0.10 / +0.75%	13.00	13.50	13.00	13.50	13.50	3.42	3,330
3/2/2010	0.00 / 0.00%	13.00	13.40	13.00	13.40	13.40	3.40	3,580
3/1/2010	+0.10 / +0.75%	12.90	13.50	12.90	13.40	13.40	3.40	5,230
2/26/2010	0.00 / 0.00%	13.50	13.50	13.00	13.30	13.30	3.37	7,390

<<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	448,200	14.20	-0.35%
ACE	100	36.20	1.40%
ADP	6,800	28.65	0.17%
BCC	27,600	7.00	-1.41%
BDT	28,300	7.00	1.45%
BHC	0	1.90	0.00%
BIG	64,600	5.60	-1.75%
BT6	0	3.40	0.00%
BTD	0	17.00	0.00%