Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2023	-0.15 / -0.42%	36.20	36.40	35.45	35.80	35.95	13.24	371,900
6/26/2023	+0.70 / +1.99%	35.25	36.00	34.65	35.95	35.27	13.30	772,700
6/23/2023	+0.35 / +1.00%	35.80	36.10	34.90	35.25	35.42	13.04	570,700
6/22/2023	+2.25 / +6.89%	32.85	34.90	32.60	34.90	34.19	12.91	1,272,200
6/21/2023	+0.65 / +2.03%	32.45	32.70	32.00	32.65	32.35	12.08	428,300
6/20/2023	+0.40 / +1.27%	31.60	32.10	31.60	32.00	31.90	11.84	250,000
6/19/2023	-0.65 / -2.02%	32.30	32.30	31.55	31.60	31.88	11.69	293,800
6/16/2023	-0.25 / -0.77%	32.60	33.00	32.25	32.25	32.63	11.93	342,700
6/15/2023	0.00 / 0.00%	32.50	32.80	32.15	32.50	32.49	12.02	407,000
6/14/2023	-0.50 / -1.52%	33.45	33.45	32.50	32.50	32.86	12.02	497,500
6/13/2023	-0.60 / -1.79%	33.65	33.70	32.75	33.00	33.07	12.21	462,800
6/12/2023	+0.70 / +2.13%	33.20	33.90	33.00	33.60	33.43	12.43	664,400
6/9/2023	+1.50 / +4.78%	31.40	33.00	31.00	32.90	32.11	12.17	878,800
6/8/2023	-0.85 / -2.64%	32.25	32.55	31.40	31.40	32.01	11.62	642,000
6/7/2023	0.00 / 0.00%	32.25	32.60	31.90	32.25	32.16	11.93	537,800
6/6/2023	-0.25 / -0.77%	32.20	32.60	32.00	32.25	32.20	11.93	338,400
6/5/2023	+0.95 / +3.01%	32.00	32.80	31.20	32.50	32.25	12.02	1,190,900
6/2/2023	+0.15 / +0.48%	32.10	32.10	31.10	31.55	31.67	11.67	426,100
6/1/2023	+0.60 / +1.89%	31.90	32.75	31.80	32.40	32.27	11.99	615,900
5/31/2023	-0.10 / -0.31%	31.90	32.25	31.65	31.80	31.91	11.76	396,600
5/30/2023	0.00 / 0.00%	32.10	32.75	31.70	31.90	32.21	11.80	616,900
5/29/2023	+1.20 / +3.91%	30.95	32.15	30.80	31.90	31.60	11.80	753,500
5/26/2023	+0.20 / +0.66%	30.60	30.90	30.55	30.70	30.71	11.36	146,700
5/25/2023	-0.25 / -0.81%	30.70	30.75	30.30	30.50	30.51	11.28	206,500
5/24/2023	-0.25 / -0.81%	31.10	31.20	30.75	30.75	30.95	11.38	301,800
5/23/2023	+1.00 / +3.33%	30.30	31.00	30.05	31.00	30.55	11.47	403,900
5/22/2023	-0.05 / -0.17%	29.95	30.05	29.75	30.00	29.92	11.10	224,300
5/19/2023	+0.05 / +0.17%	30.40	30.40	29.75	30.05	29.95	11.12	176,600
5/18/2023	+0.15 / +0.50%	29.90	30.30	29.90	30.00	30.01	11.10	141,600
5/17/2023	+0.10 / +0.34%	29.80	30.15	29.65	29.85	29.88	11.04	196,300

<<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	1,607,000	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%