Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2023	-0.33 / -3.82%	8.60	8.63	8.22	8.30	8.45	6.39	106,400
5/23/2023	+0.09 / +1.05%	8.61	8.90	8.61	8.63	8.71	6.64	51,000
5/22/2023	+0.54 / +6.75%	8.30	8.56	8.17	8.54	8.41	6.57	257,100
5/19/2023	+0.16 / +2.04%	7.85	8.07	7.81	8.00	7.94	6.16	118,800
5/18/2023	-0.16 / -2.00%	8.08	8.21	7.60	7.84	8.03	6.03	111,900
5/17/2023	+0.51 / +6.81%	7.42	8.01	7.41	8.00	7.93	6.16	243,700
5/16/2023	-0.10 / -1.32%	7.60	7.90	7.41	7.49	7.69	5.76	44,300
5/15/2023	+0.49 / +6.90%	7.15	7.59	7.10	7.59	7.48	5.84	184,000
5/12/2023	-0.02 / -0.28%	6.83	7.17	6.83	7.10	7.02	5.46	8,900
5/11/2023	+0.02 / +0.28%	7.10	7.18	7.10	7.12	7.14	5.48	44,100
5/10/2023	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.03	5.46	33,100
5/9/2023	+0.01 / +0.14%	6.86	7.00	6.86	7.00	6.97	5.39	18,600
5/8/2023	+0.10 / +1.45%	7.00	7.00	6.87	6.99	6.98	5.38	56,600
5/5/2023	+0.11 / +1.62%	6.78	6.89	6.75	6.89	6.76	5.30	3,100
5/4/2023	-0.22 / -3.14%	6.97	6.98	6.75	6.78	6.87	5.22	20,700
4/28/2023	0.00 / 0.00%	6.95	7.00	6.87	7.00	6.99	5.39	39,700
4/27/2023	+0.04 / +0.57%	6.70	7.00	6.70	7.00	6.87	5.39	10,900
4/26/2023	+0.11 / +1.61%	6.73	6.96	6.71	6.96	6.74	5.36	3,400
4/25/2023	+0.05 / +0.74%	6.80	6.87	6.70	6.85	6.73	5.27	26,700
4/24/2023	-0.13 / -1.88%	6.92	6.92	6.70	6.80	6.74	5.23	17,500
4/21/2023	-0.07 / -1.00%	7.07	7.07	6.72	6.93	6.85	5.33	4,900
4/20/2023	+0.11 / +1.60%	6.67	7.00	6.67	7.00	6.92	5.39	4,600
4/19/2023	-0.18 / -2.55%	7.07	7.07	6.67	6.89	6.77	5.30	25,200
4/18/2023	+0.19 / +2.76%	6.89	7.07	6.86	7.07	6.97	5.44	21,400
4/17/2023	-0.01 / -0.15%	6.65	6.89	6.60	6.88	6.72	5.30	8,300
4/14/2023	-0.13 / -1.85%	7.02	7.02	6.89	6.89	6.93	5.30	30,600
4/13/2023	-0.11 / -1.54%	7.01	7.13	7.00	7.02	7.04	5.40	15,900
4/12/2023	-0.06 / -0.83%	7.15	7.19	7.00	7.13	7.06	5.49	28,900
4/11/2023	+0.14 / +1.99%	7.20	7.40	6.98	7.19	7.26	5.53	67,400
4/10/2023	+0.46 / +6.98%	6.99	7.05	6.87	7.05	7.04	5.43	96,200

<<Previous 30 days Next 30 days>>

DC4 News

29/04	DC4: Explanation of the difference in profit after tax in Quarter 1.2025
29/04	DC4: Change in the 25th Business Registration Certificate
28/04	DC4: Report on changing the capital usage plan from the public offering
28/04	DC4: Resolution of the 2025 AGM
26/04	DC4: Update Documents of AGM 2025