Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2024	+0.35 / +0.81%	43.35	43.70	43.00	43.65	43.43	16.83	277,000
1/16/2024	+0.30 / +0.70%	42.85	43.30	42.85	43.30	43.06	16.69	140,800
1/15/2024	+0.25 / +0.58%	43.00	43.40	42.75	43.00	43.03	16.58	161,600
1/12/2024	-0.85 / -1.95%	42.80	43.50	42.60	42.75	43.04	16.48	421,400
1/11/2024	-0.20 / -0.46%	43.80	44.10	43.40	43.60	43.68	16.81	233,500
1/10/2024	+0.45 / +1.04%	43.40	44.50	43.35	43.80	43.94	16.89	682,900
1/9/2024	-0.20 / -0.46%	43.50	43.55	42.90	43.35	43.15	16.71	297,000
1/8/2024	-0.10 / -0.23%	43.65	43.80	43.20	43.55	43.50	16.79	192,000
1/5/2024	+0.85 / +1.99%	42.90	43.65	42.60	43.65	43.11	16.83	434,800
1/4/2024	-0.40 / -0.93%	43.20	43.90	42.50	42.80	43.39	16.50	604,500
1/3/2024	+1.10 / +2.61%	41.95	43.35	41.70	43.20	42.84	16.65	630,800
1/2/2024	+1.10 / +2.68%	41.10	43.00	41.00	42.10	41.84	16.23	852,100
12/29/2023	+0.05 / +0.12%	41.00	41.20	40.90	41.00	41.06	15.81	208,800
12/28/2023	-0.30 / -0.73%	41.20	41.25	40.85	40.95	41.02	15.79	363,500
12/27/2023	0.00 / 0.00%	41.50	41.50	40.95	41.25	41.13	15.90	258,300
12/26/2023	+1.25 / +3.13%	40.35	41.30	40.20	41.25	40.95	15.90	585,300
12/25/2023	0.00 / 0.00%	40.00	40.40	39.90	40.00	40.16	15.42	303,300
12/22/2023	-0.50 / -1.23%	40.60	40.65	39.90	40.00	40.21	15.42	304,500
12/21/2023	+0.50 / +1.25%	39.90	40.50	39.90	40.50	40.23	15.61	222,900
12/20/2023	+0.45 / +1.14%	39.55	40.00	39.50	40.00	39.74	15.42	122,300
12/19/2023	+0.15 / +0.38%	39.40	39.90	38.50	39.55	39.22	15.25	409,600
12/18/2023	-1.10 / -2.72%	40.50	40.60	39.40	39.40	40.09	15.19	422,500
12/15/2023	-0.30 / -0.74%	41.35	41.35	40.50	40.50	40.75	15.61	227,600
12/14/2023	+0.40 / +0.99%	40.75	41.35	40.30	40.80	40.88	15.73	435,600
12/13/2023	-0.50 / -1.22%	40.90	41.30	40.20	40.40	40.96	15.57	427,000
12/12/2023	-0.15 / -0.37%	41.60	41.60	40.80	40.90	41.02	15.77	242,300
12/11/2023	-0.40 / -0.97%	41.75	41.75	40.80	41.05	41.13	15.83	262,800
12/8/2023	+0.70 / +1.72%	40.95	41.95	40.70	41.45	41.31	15.98	511,500
12/7/2023	-0.80 / -1.93%	41.60	41.70	40.25	40.75	40.87	15.71	680,300
12/6/2023	-0.05 / -0.12%	42.00	42.00	40.90	41.55	41.43	16.02	310,100

<<Previous 30 days Next 30 days>>

CSV News

10:40	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
17/01	CSV: Record date for EGM 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,524,000	8.69	0.12%
ABS	411,000	4.83	0.63%
APC	3,700	7.20	1.41%
APH	303,400	7.29	0.69%
APP	10,500	6.90	6.15%
BMP	166,300	118.50	-0.08%
BRC	31,000	14.30	0.35%
BRR	2,800	23.50	-1.67%