Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2019	+0.30 / +0.55%	54.00	54.70	54.00	54.50	54.45	54.50	30,100
10/25/2019	+0.70 / +1.30%	53.80	54.50	53.80	54.50	54.15	54.50	31,000
10/24/2019	+0.30 / +0.56%	53.50	53.80	53.00	53.80	53.47	53.80	30,100
10/23/2019	+0.80 / +1.52%	52.50	53.50	52.50	53.50	53.28	53.50	29,600
10/22/2019	-1.00 / -1.86%	53.70	53.80	52.20	52.70	53.17	52.70	33,600
10/21/2019	-0.40 / -0.74%	54.10	54.10	53.50	53.70	53.75	53.70	31,600
10/18/2019	0.00 / 0.00%	54.40	54.50	53.80	53.80	54.11	53.80	32,700
10/17/2019	-0.20 / -0.37%	54.20	54.50	53.80	53.80	54.17	53.80	26,400
10/16/2019	-0.80 / -1.46%	54.50	54.50	53.70	54.00	54.15	54.00	29,100
10/15/2019	+0.80 / +1.48%	54.30	54.80	54.00	54.80	54.46	54.80	29,600
10/14/2019	0.00 / 0.00%	54.20	55.00	53.60	54.00	54.33	54.00	34,600
10/11/2019	-0.20 / -0.37%	54.00	54.20	53.90	54.00	54.04	54.00	29,600
10/10/2019	+0.70 / +1.31%	53.50	54.50	53.50	54.20	54.00	54.20	32,300
10/9/2019	+0.10 / +0.19%	53.30	53.70	53.20	53.50	53.46	53.50	31,300
10/8/2019	-0.40 / -0.74%	54.50	54.50	52.40	53.40	53.31	53.40	44,400
10/7/2019	-0.10 / -0.19%	54.70	54.70	53.60	53.80	54.01	53.80	29,000
10/4/2019	-0.20 / -0.37%	54.00	54.30	53.80	53.80	53.87	53.80	26,200
10/3/2019	-0.30 / -0.55%	54.30	54.30	53.70	54.00	53.93	54.00	28,700
10/2/2019	0.00 / 0.00%	54.00	54.30	53.60	54.30	53.99	54.30	28,200
10/1/2019	+0.60 / +1.12%	53.10	54.40	53.10	54.30	53.65	54.30	23,700
9/30/2019	+0.50 / +0.94%	53.70	53.90	53.20	53.70	53.60	53.70	28,500
9/27/2019	+0.40 / +0.75%	52.90	53.60	52.70	53.40	53.23	53.40	25,600
9/26/2019	0.00 / 0.00%	53.00	53.00	52.40	53.00	52.81	53.00	27,300
9/25/2019	+0.30 / +0.57%	51.60	53.00	51.60	53.00	51.68	53.00	34,600
9/24/2019	+0.70 / +1.35%	51.30	52.70	51.00	52.70	51.58	52.70	29,700
9/23/2019	-0.70 / -1.33%	52.70	53.00	52.00	52.00	52.33	52.00	19,900
9/20/2019	0.00 / 0.00%	52.10	53.30	51.70	52.50	52.70	52.50	24,700
9/19/2019	+0.50 / +0.96%	53.00	53.00	51.20	52.50	52.07	52.50	24,100
9/18/2019	-0.70 / -1.33%	53.50	53.50	51.80	52.00	52.49	52.00	30,600
9/17/2019	-1.10 / -2.04%	54.00	54.00	52.70	52.70	53.50	52.70	33,100

<<Previous 30 days Next 30 days>>

BOT News

19/11	BOT: Board Resolution
23/10	BOT: Financial Statement Quarter 3/2020
24/08	BOT: Explanation for the semi-annual financial statement of 2020
20/08	BOT: Correction on report of shareholding of CNC Capital Vietnam JSC being no longer principal shareholder
20/08	BOT: Reviewed financial statement 2020