Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2021	+0.70 / +1.07%	65.40	66.10	65.40	66.10	65.52	58.51	3,000
4/2/2021	-0.50 / -0.76%	65.90	65.90	65.40	65.40	65.59	57.89	1,700
4/1/2021	+4.80 / +7.86%	62.00	65.90	61.00	65.90	61.75	58.33	1,000
3/31/2021	-3.00 / -4.68%	60.00	63.00	60.00	61.10	61.39	54.08	2,660
3/30/2021	-4.90 / -7.10%	63.50	64.10	63.50	64.10	63.96	56.74	1,300
3/29/2021	-0.30 / -0.43%	69.20	69.20	62.40	69.00	64.16	61.08	756,000
3/24/2021	0.00 / 0.00%	65.20	65.20	65.20	65.20	65.20	57.71	0
3/23/2021	+4.10 / +6.29%	69.70	69.70	65.30	69.30	68.84	61.34	2,900
3/22/2021	+4.20 / +6.89%	63.00	65.20	63.00	65.20	64.52	57.71	4,500
3/19/2021	-4.00 / -6.15%	65.00	68.50	61.00	61.00	65.00	53.99	4,100
3/18/2021	-1.10 / -1.66%	66.10	66.20	65.00	65.00	65.77	57.53	760,900
3/17/2021	-3.40 / -4.89%	66.10	66.10	66.10	66.10	66.10	58.51	100
3/16/2021	-0.20 / -0.29%	65.30	69.60	65.30	69.50	68.82	61.52	600
3/15/2021	-1.90 / -2.65%	71.60	71.60	69.70	69.70	70.62	61.70	600
3/12/2021	+4.60 / +6.87%	68.00	71.60	68.00	71.60	69.83	63.38	773,100
3/11/2021	0.00 / 0.00%	62.80	67.00	62.80	67.00	67.00	59.31	1,510,800
3/10/2021	+1.00 / +1.52%	67.00	67.00	66.00	67.00	66.64	59.31	2,266,500
3/9/2021	0.00 / 0.00%	66.00	66.00	66.00	66.00	66.00	58.42	1,510,400
3/8/2021	0.00 / 0.00%	65.00	66.00	65.00	66.00	65.93	58.42	1,510,200
3/5/2021	+1.50 / +2.33%	65.00	66.00	63.00	66.00	65.41	58.42	1,511,700
3/4/2021	-0.50 / -0.77%	64.40	65.00	64.40	64.50	64.84	57.09	1,509,900
3/3/2021	+1.40 / +2.20%	63.50	65.00	63.50	65.00	64.46	57.53	1,921,782
3/2/2021	+4.00 / +6.71%	63.70	63.70	63.60	63.60	63.68	56.30	1,509,400
3/1/2021	-3.90 / -6.14%	59.70	59.70	59.60	59.60	59.60	52.76	3,017,900
2/26/2021	+2.00 / +3.25%	63.50	63.50	63.50	63.50	63.50	56.21	1,000
2/25/2021	0.00 / 0.00%	61.50	61.50	61.50	61.50	61.50	54.44	0
2/24/2021	-2.00 / -3.15%	62.00	62.10	61.50	61.50	61.86	54.44	2,000
2/23/2021	-0.90 / -1.40%	64.00	64.00	63.50	63.50	63.64	56.21	700
2/22/2021	+1.00 / +1.58%	64.40	64.40	64.00	64.40	64.40	57.00	1,200
2/19/2021	+2.40 / +3.93%	61.00	63.40	61.00	63.40	61.18	56.12	1,300

<<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