Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2009	+0.40 / +0.95%	41.90	42.30	40.60	42.30	42.30	6.73	28,420
12/28/2009	+1.00 / +2.44%	41.00	41.90	40.80	41.90	41.90	6.67	31,770
12/25/2009	+1.90 / +4.87%	39.00	40.90	39.00	40.90	40.90	6.51	36,670
12/24/2009	+0.60 / +1.56%	38.80	39.40	38.80	39.00	39.00	6.21	13,280
12/23/2009	+0.10 / +0.26%	38.00	38.50	38.00	38.40	38.40	6.11	14,370
12/22/2009	+0.90 / +2.41%	37.70	38.30	37.40	38.30	38.30	6.10	35,170
12/21/2009	+1.70 / +4.76%	37.20	37.40	36.00	37.40	37.40	5.95	18,010
12/18/2009	+1.70 / +5.00%	35.60	35.70	35.50	35.70	35.70	5.68	23,760
12/17/2009	-1.70 / -4.76%	34.30	34.80	34.00	34.00	34.00	5.41	35,120
12/16/2009	-1.80 / -4.80%	37.00	37.00	35.70	35.70	35.70	5.68	22,940
12/15/2009	0.00 / 0.00%	38.70	38.70	36.70	37.50	37.50	5.97	45,680
12/14/2009	+1.40 / +3.88%	35.20	37.90	35.20	37.50	37.50	5.97	32,510
12/11/2009	-1.90 / -5.00%	37.50	37.60	36.10	36.10	36.10	5.75	57,220
12/10/2009	-1.90 / -4.76%	39.90	41.00	38.00	38.00	38.00	6.05	34,470
12/9/2009	-2.10 / -5.00%	40.30	40.30	39.90	39.90	39.90	6.35	29,330
12/8/2009	-0.10 / -0.24%	42.10	42.30	41.50	42.00	42.00	6.69	16,260
12/7/2009	-1.10 / -2.55%	43.20	43.20	42.10	42.10	42.10	6.70	19,440
12/4/2009	+0.30 / +0.70%	42.00	43.20	42.00	43.20	43.20	6.88	16,420
12/3/2009	+0.30 / +0.70%	44.00	44.00	41.50	42.90	42.90	6.83	39,120
12/2/2009	-2.20 / -4.91%	43.40	44.40	42.60	42.60	42.60	6.78	53,950
12/1/2009	+1.10 / +2.52%	45.60	45.60	42.90	44.80	44.80	7.13	41,820
11/30/2009	+1.90 / +4.55%	42.00	43.70	41.80	43.70	43.70	6.96	34,480
11/27/2009	+1.90 / +4.76%	38.00	41.80	38.00	41.80	41.80	6.65	106,200
11/26/2009	-2.00 / -4.77%	40.00	41.00	39.90	39.90	39.90	6.35	123,500
11/25/2009	-2.20 / -4.99%	44.20	44.20	41.90	41.90	41.90	6.67	74,680
11/24/2009	-1.50 / -3.29%	44.80	46.70	44.10	44.10	44.10	7.02	34,190
11/23/2009	-2.40 / -5.00%	48.00	48.00	45.60	45.60	45.60	7.26	85,510
11/20/2009	-1.60 / -3.23%	49.80	49.80	47.50	48.00	48.00	7.64	58,470
11/19/2009	+2.30 / +4.86%	48.40	49.60	48.00	49.60	49.60	7.90	189,360
11/18/2009	+2.20 / +4.88%	45.10	47.30	45.00	47.30	47.30	7.53	56,450

<<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	1,100	14.10	1.08%
ACE	6,000	39.90	-0.75%
ADP	4,700	29.25	0.86%
BCC	30,000	7.70	-1.28%
BDT	16,200	7.00	1.45%
BHC	0	1.80	0.00%
BIG	49,300	6.10	3.39%
BT6	0	3.40	0.00%
BTD	0	16.10	0.00%