Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2019	-0.20 / -0.37%	53.60	53.80	53.60	53.60	53.65	53.60	25,500
9/5/2019	-0.40 / -0.74%	53.90	54.00	53.70	53.80	53.87	53.80	31,100
9/4/2019	+0.20 / +0.37%	54.00	54.20	53.60	54.20	53.92	54.20	22,900
9/3/2019	0.00 / 0.00%	54.00	54.20	53.70	54.00	53.93	54.00	49,900
8/30/2019	-0.40 / -0.74%	54.20	55.00	53.50	54.00	54.01	54.00	56,400
8/29/2019	+0.60 / +1.12%	54.00	55.20	53.90	54.40	54.16	54.40	61,500
8/28/2019	0.00 / 0.00%	53.90	54.30	53.50	53.80	53.92	53.80	45,500
8/27/2019	-0.50 / -0.92%	53.80	54.50	53.70	53.80	53.94	53.80	43,500
8/26/2019	0.00 / 0.00%	54.00	54.30	53.60	54.30	53.84	54.30	40,000
8/23/2019	-0.40 / -0.73%	54.00	54.80	53.80	54.20	54.34	54.20	125,900
8/22/2019	+0.40 / +0.74%	54.10	54.60	54.00	54.60	54.27	54.60	156,000
8/21/2019	+0.20 / +0.37%	54.00	54.60	54.00	54.20	54.30	54.20	167,000
8/20/2019	0.00 / 0.00%	53.50	54.60	53.50	54.00	54.23	54.00	366,100
8/19/2019	-0.20 / -0.37%	54.00	54.00	54.00	54.00	54.00	54.00	20,500
8/16/2019	-0.70 / -1.27%	54.00	54.50	54.00	54.30	54.19	54.30	51,300
8/15/2019	-0.50 / -0.90%	54.00	55.30	54.00	55.00	54.52	55.00	35,500
8/14/2019	+0.30 / +0.54%	55.00	56.00	55.00	55.50	55.41	55.50	27,300
8/13/2019	-0.30 / -0.54%	55.50	55.90	55.20	55.20	55.45	55.20	16,300
8/12/2019	-0.10 / -0.18%	55.00	56.00	55.00	55.50	55.51	55.50	35,400
8/9/2019	-0.10 / -0.18%	56.00	56.10	55.00	55.70	55.56	55.70	14,500
8/8/2019	-0.50 / -0.89%	55.80	56.60	55.00	55.80	55.68	55.80	17,800
8/7/2019	+0.80 / +1.44%	55.90	56.50	55.50	56.30	55.85	56.30	22,800
8/6/2019	-1.50 / -2.63%	56.00	56.00	55.50	55.50	55.64	55.50	10,000
8/5/2019	+0.20 / +0.35%	56.20	57.00	56.10	57.00	56.26	57.00	22,500
8/2/2019	0.00 / 0.00%	57.00	57.00	56.50	56.50	56.81	56.50	33,000
8/1/2019	-0.30 / -0.53%	56.50	57.00	56.50	56.50	56.78	56.50	34,000
7/31/2019	-0.30 / -0.53%	56.00	57.50	56.00	56.80	56.75	56.80	94,000
7/30/2019	+0.90 / +1.60%	56.20	57.50	55.90	57.10	56.60	57.10	155,100
7/29/2019	-0.40 / -0.71%	56.50	57.80	55.80	56.20	56.55	56.20	148,500
7/26/2019	-0.50 / -0.87%	56.00	57.50	55.80	57.00	56.56	57.00	70,000

<<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