Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2009	-2.50 / -4.39%	55.50	56.00	54.50	54.50	54.50	8.68	223,390
10/15/2009	0.00 / 0.00%	58.00	58.00	56.50	57.00	57.00	9.07	193,000
10/14/2009	+1.50 / +2.70%	54.50	58.00	54.50	57.00	57.00	9.07	219,930
10/13/2009	+2.50 / +4.72%	55.50	55.50	53.00	55.50	55.50	8.84	410,540
10/12/2009	+2.50 / +4.95%	53.00	53.00	53.00	53.00	53.00	8.44	103,770
10/9/2009	+2.30 / +4.77%	50.50	50.50	50.50	50.50	50.50	8.04	128,270
10/8/2009	-0.50 / -1.03%	48.30	48.60	48.00	48.20	48.20	7.67	77,460
10/7/2009	+0.20 / +0.41%	48.50	49.40	48.50	48.70	48.70	7.75	174,590
10/6/2009	0.00 / 0.00%	49.50	49.70	47.40	48.50	48.50	7.72	158,210
10/5/2009	+1.50 / +3.19%	48.70	48.70	46.50	48.50	48.50	7.72	172,010
10/2/2009	+0.50 / +1.08%	45.90	47.00	44.20	47.00	47.00	7.48	246,650
10/1/2009	-0.90 / -1.90%	47.00	47.40	46.50	46.50	46.50	7.40	237,110
9/30/2009	+2.20 / +4.87%	47.40	47.40	46.50	47.40	47.40	7.55	805,080
9/29/2009	+2.10 / +4.87%	45.20	45.20	45.20	45.20	45.20	7.20	30,350
9/28/2009	+2.00 / +4.87%	43.10	43.10	43.10	43.10	43.10	6.86	18,260
9/25/2009	+1.90 / +4.85%	41.10	41.10	41.10	41.10	41.10	6.54	50,200
9/24/2009	+1.80 / +4.81%	39.20	39.20	38.10	39.20	39.20	6.24	366,930
9/23/2009	+1.70 / +4.76%	36.70	37.40	35.90	37.40	37.40	5.95	130,000
9/22/2009	-0.80 / -2.19%	36.00	36.50	35.70	35.70	35.70	5.68	121,230
9/21/2009	0.00 / 0.00%	36.50	36.80	36.00	36.50	36.50	5.81	110,030
9/18/2009	+0.50 / +1.39%	35.60	36.50	35.60	36.50	36.50	5.81	73,600
9/17/2009	-0.50 / -1.37%	35.70	36.70	35.60	36.00	36.00	5.73	68,750
9/16/2009	-0.40 / -1.08%	36.20	36.80	36.00	36.50	36.50	5.81	91,200
9/15/2009	0.00 / 0.00%	36.50	37.80	35.80	36.90	36.90	5.87	166,510
9/14/2009	+1.70 / +4.83%	36.90	36.90	36.50	36.90	36.90	5.87	297,700
9/11/2009	+1.60 / +4.76%	34.80	35.20	34.00	35.20	35.20	5.60	139,930
9/10/2009	+0.10 / +0.30%	33.10	33.80	33.10	33.60	33.60	5.35	57,550
9/9/2009	-0.10 / -0.30%	34.60	34.60	33.00	33.50	33.50	5.33	57,530
9/8/2009	+1.10 / +3.38%	33.40	33.60	33.00	33.60	33.60	5.35	80,000
9/7/2009	-1.60 / -4.69%	33.20	34.10	32.40	32.50	32.50	5.17	118,490

<<Previous 30 days Next 30 days>>

DHA News

22/04	DHA: Resolution of the 2025 AGM
17/04	DHA: Explanation of the business results in Quarter 1.2025
25/02	DHA: Reminder of information disclosure
24/02	DHA: BOD resolution dated January 15, 2024
24/02	DHA: BOD resolution dated December 25, 2024

More News

Related Companies

	Volume	Price	Change
ACC	31,700	13.95	0.36%
ACE	7,100	41.10	0.74%
ADP	26,400	26.80	-1.47%
BCC	331,400	9.00	-2.17%
BDT	130,400	8.20	0.00%
BHC	2,100	1.60	0.00%
BIG	62,400	5.30	-1.85%
BT6	0	3.40	0.00%
BTD	11,400	16.00	-4.19%