Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2019	+0.70 / +1.25%	55.80	57.50	55.80	56.50	56.52	56.50	88,400
7/23/2019	-0.70 / -1.24%	56.00	57.50	55.80	55.80	56.51	55.80	87,500
7/22/2019	+0.10 / +0.18%	56.50	57.50	55.80	56.50	56.52	56.50	82,500
7/19/2019	+3.20 / +6.06%	56.80	57.00	55.80	56.00	56.41	56.00	75,900
7/18/2019	-3.50 / -6.22%	56.30	56.60	52.80	52.80	56.18	52.80	71,400
7/17/2019	-0.30 / -0.53%	56.30	56.30	56.30	56.30	56.30	56.30	12,000
7/16/2019	0.00 / 0.00%	56.60	56.60	56.60	56.60	56.60	56.60	0
7/15/2019	0.00 / 0.00%	56.60	56.60	56.60	56.60	56.60	56.60	0
7/12/2019	-1.60 / -2.88%	56.50	57.00	54.00	54.00	56.62	54.00	13,000
7/11/2019	-0.70 / -1.24%	56.20	56.80	55.00	55.60	56.58	55.60	9,000
7/10/2019	+1.10 / +1.99%	56.50	56.80	56.00	56.30	56.34	56.30	8,100
7/9/2019	0.00 / 0.00%	55.00	55.90	55.00	55.20	55.62	55.20	10,800
7/8/2019	-2.10 / -3.66%	56.00	58.50	55.00	55.20	55.88	55.20	19,600
7/5/2019	+1.50 / +2.75%	56.50	59.30	55.60	56.00	57.32	56.00	11,300
7/4/2019	+1.90 / +3.61%	54.50	56.70	54.10	54.50	55.80	54.50	12,100
7/3/2019	-1.20 / -2.23%	52.80	54.00	52.60	52.60	53.22	52.60	31,100
7/2/2019	-1.60 / -2.89%	54.70	54.70	53.80	53.80	54.05	53.80	5,900
7/1/2019	0.00 / 0.00%	55.40	55.40	55.40	55.40	55.40	55.40	0
6/28/2019	+0.80 / +1.47%	56.00	60.30	54.00	55.40	55.39	55.40	218,700
6/27/2019	+1.00 / +1.87%	52.80	55.60	52.80	54.60	54.40	54.60	96,000
6/26/2019	+1.10 / +2.10%	52.20	53.70	52.20	53.60	52.84	53.60	434,800
6/25/2019	-1.30 / -2.42%	53.10	53.50	52.20	52.50	52.85	52.50	245,900
6/24/2019	+0.80 / +1.51%	52.20	53.80	52.00	53.80	53.10	53.80	225,500
6/21/2019	+0.30 / +0.57%	52.80	53.30	52.80	53.30	52.99	53.30	37,700
6/20/2019	-0.20 / -0.38%	52.80	53.00	52.80	53.00	52.89	53.00	37,500
6/19/2019	0.00 / 0.00%	52.70	53.20	52.70	53.20	52.86	53.20	38,000
6/18/2019	+0.20 / +0.38%	53.20	53.20	52.20	53.20	52.71	53.20	123,300
6/17/2019	-1.80 / -3.28%	52.50	53.00	52.00	53.00	52.54	53.00	102,200
6/14/2019	-0.20 / -0.36%	54.80	54.80	54.80	54.80	54.80	54.80	200
6/13/2019	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	55.00	0

<<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