Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2022	+0.95 / +2.89%	32.70	35.20	32.15	33.85	34.07	12.52	763,500
12/5/2022	-0.20 / -0.60%	33.50	34.00	32.80	32.90	33.19	12.17	349,200
12/2/2022	+0.50 / +1.53%	33.00	33.30	31.50	33.10	32.55	12.25	367,500
12/1/2022	0.00 / 0.00%	33.20	33.50	32.50	32.60	32.90	12.06	702,400
11/30/2022	-0.10 / -0.31%	33.30	33.30	32.25	32.60	32.72	12.06	347,900
11/29/2022	+2.10 / +6.86%	31.40	32.70	30.00	32.70	31.32	12.10	578,300
11/28/2022	+2.00 / +6.99%	29.30	30.60	28.90	30.60	30.25	11.32	446,100
11/25/2022	+0.80 / +2.88%	28.50	28.90	27.75	28.60	28.17	10.58	332,300
11/24/2022	-0.60 / -2.11%	28.25	28.45	27.50	27.80	27.96	10.28	368,500
11/23/2022	-0.30 / -1.05%	29.30	29.50	28.40	28.40	28.68	10.51	363,600
11/22/2022	+0.80 / +2.87%	27.60	29.10	27.60	28.70	28.55	10.62	604,400
11/21/2022	+0.10 / +0.36%	28.50	28.80	27.50	27.90	28.20	10.32	522,000
11/18/2022	+1.50 / +5.70%	26.30	27.80	25.00	27.80	26.18	10.28	839,000
11/17/2022	+0.85 / +3.34%	25.80	26.95	25.80	26.30	26.33	9.73	342,500
11/16/2022	+1.65 / +6.93%	22.15	25.45	22.15	25.45	23.18	9.42	1,246,600
11/15/2022	-1.75 / -6.85%	23.80	24.00	23.80	23.80	23.80	8.81	297,700
11/14/2022	-1.90 / -6.92%	25.60	26.90	25.55	25.55	25.57	9.45	605,700
11/11/2022	-2.05 / -6.95%	30.50	30.50	27.45	27.45	28.48	10.16	776,600
11/10/2022	-2.20 / -6.94%	31.60	31.60	29.50	29.50	30.02	10.91	687,800
11/9/2022	0.00 / 0.00%	32.10	33.20	31.55	31.70	32.32	11.73	363,300
11/8/2022	-0.30 / -0.94%	31.90	32.40	31.20	31.70	31.65	11.73	332,500
11/7/2022	-2.25 / -6.57%	34.30	34.75	31.90	32.00	32.89	11.84	831,900
11/4/2022	-1.90 / -5.26%	36.10	36.30	34.00	34.25	34.87	12.67	540,100
11/3/2022	+0.15 / +0.42%	35.50	36.80	35.50	36.15	36.43	13.37	520,900
11/2/2022	-1.60 / -4.26%	37.80	37.80	36.00	36.00	36.60	13.32	729,400
11/1/2022	-1.20 / -3.09%	38.85	39.20	37.60	37.60	38.24	13.91	823,200
10/31/2022	-0.20 / -0.51%	39.70	39.70	37.60	38.80	38.48	14.35	482,200
10/28/2022	-1.45 / -3.58%	40.55	40.95	38.90	39.00	39.76	14.43	541,800
10/27/2022	+1.55 / +3.98%	39.30	40.80	38.65	40.45	39.53	14.96	618,800
10/26/2022	+0.25 / +0.65%	39.15	39.90	38.65	38.90	39.21	14.39	484,700

<<Previous 30 days Next 30 days>>

CSV News

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
17/01	CSV: Record date for EGM 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,607,000	8.74	0.69%
ABS	434,000	4.83	0.63%
APC	3,700	7.20	1.41%
APH	310,100	7.30	0.83%
APP	10,500	6.90	6.15%
BMP	170,300	118.60	0.00%
BRC	32,200	14.30	0.35%
BRR	2,800	23.50	-1.67%