Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2025	-0.30 / -0.68%	44.15	44.25	43.40	43.85	43.82	43.85	1,315,100
2/20/2025	-0.20 / -0.45%	44.40	45.35	44.15	44.15	44.55	44.15	1,669,000
2/19/2025	+0.50 / +1.14%	43.90	44.65	43.70	44.35	44.21	44.35	1,797,100
2/18/2025	+0.05 / +0.11%	43.70	44.00	43.00	43.85	43.51	43.85	2,624,100
2/17/2025	-1.90 / -4.16%	45.65	46.45	43.80	43.80	44.80	43.80	5,213,800
2/14/2025	-0.30 / -0.65%	46.20	46.20	45.35	45.70	45.63	45.70	1,811,900
2/13/2025	+2.55 / +5.87%	43.30	46.25	43.25	46.00	44.81	46.00	5,084,000
2/12/2025	-0.50 / -1.14%	44.30	44.80	43.45	43.45	43.96	43.45	1,548,000
2/11/2025	+1.00 / +2.33%	42.90	43.95	42.70	43.95	43.34	43.95	1,999,800
2/10/2025	-0.10 / -0.23%	43.05	43.80	42.65	42.95	43.26	42.95	1,780,700
2/7/2025	-0.95 / -2.16%	44.00	44.00	43.05	43.05	43.46	43.05	2,353,200
2/6/2025	-0.35 / -0.79%	44.60	44.60	43.60	44.00	43.97	44.00	1,716,600
2/5/2025	-0.05 / -0.11%	44.70	44.70	43.85	44.35	44.08	44.35	1,214,800
2/4/2025	+1.40 / +3.26%	43.40	45.00	43.10	44.40	44.41	44.40	2,814,300
2/3/2025	+0.80 / +1.90%	42.20	43.50	42.05	43.00	42.84	43.00	1,060,400
1/24/2025	-0.75 / -1.75%	43.00	43.15	42.20	42.20	42.59	42.20	1,344,000
1/23/2025	+0.50 / +1.18%	42.45	43.75	42.45	42.95	43.12	42.95	1,612,700
1/22/2025	+0.45 / +1.07%	42.05	42.75	41.90	42.45	42.35	42.45	1,059,800
1/21/2025	-0.50 / -1.18%	42.90	42.95	41.85	42.00	42.12	42.00	1,586,500
1/20/2025	-0.60 / -1.39%	43.50	43.50	42.50	42.50	42.94	42.50	776,700
1/17/2025	-0.10 / -0.23%	43.00	43.75	43.00	43.10	43.34	43.10	1,078,700
1/16/2025	+1.20 / +2.86%	42.40	43.70	42.25	43.20	42.92	43.20	1,573,500
1/15/2025	+0.10 / +0.24%	42.20	42.30	41.60	42.00	41.95	42.00	1,020,300
1/14/2025	-0.55 / -1.30%	42.00	42.85	41.80	41.90	42.24	41.90	867,100
1/13/2025	-0.25 / -0.59%	42.15	42.45	40.30	42.45	41.59	42.45	2,673,500
1/10/2025	-1.00 / -2.29%	43.70	44.35	42.70	42.70	43.58	42.70	2,203,200
1/9/2025	-1.25 / -2.78%	44.85	45.35	43.70	43.70	44.38	43.70	1,193,400
1/8/2025	+0.40 / +0.90%	44.75	45.45	44.35	44.95	44.91	44.95	966,800
1/7/2025	+0.55 / +1.25%	44.50	44.95	42.85	44.55	43.85	44.55	2,825,200
1/6/2025	-1.90 / -4.14%	45.70	46.70	42.70	44.00	44.97	44.00	3,112,800

<<Previous 30 days

CSV News

18/02	CSV: Report on Corporate Governance 2024
17/02	CSV: BOD resolution dated February 14, 2025
06/02	CSV: Holding 2025 AGM
05/02	CSV: BOD resolution dated January 22, 2025
04/02	CSV: Change in the 2nd Investment Registration Certificate of Nhon Trach Chemical Plant

More News

Related Companies

	Volume	Price	Change
AAA	2,398,100	8.87	-0.56%
ABS	194,300	4.73	-1.46%
APC	3,800	7.70	5.48%
APH	904,400	7.26	-1.36%
APP	8,800	7.00	2.94%
BMP	182,300	118.50	-0.75%
BRC	8,900	14.50	-0.68%
BRR	6,800	23.50	-1.67%