Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2014	+1.50 / +1.74%	86.50	88.00	86.50	87.50	87.08	43.22	310,010
12/2/2014	+1.00 / +1.18%	87.00	87.00	85.50	86.00	86.11	42.48	422,080
12/1/2014	-1.00 / -1.16%	84.50	87.00	84.00	85.00	85.69	41.99	1,017,680
11/28/2014	-5.00 / -5.49%	89.00	89.50	85.00	86.00	87.03	42.48	1,153,940
11/27/2014	-3.00 / -3.19%	94.00	94.00	89.50	91.00	91.31	44.95	768,630
11/26/2014	-4.50 / -4.57%	99.50	99.50	93.00	94.00	95.42	46.44	923,580
11/25/2014	-0.50 / -0.51%	99.00	101.00	98.50	98.50	99.29	48.66	274,560
11/24/2014	-0.50 / -0.50%	99.00	99.50	97.50	99.00	98.74	48.91	289,970
11/21/2014	-2.50 / -2.45%	103.00	103.00	99.50	99.50	100.61	49.15	368,980
11/20/2014	+1.00 / +0.99%	102.00	103.00	101.00	102.00	102.00	50.39	262,890
11/19/2014	-2.00 / -1.94%	103.00	104.00	101.00	101.00	102.00	49.89	476,190
11/18/2014	-1.00 / -0.96%	104.00	105.00	103.00	103.00	103.85	50.88	148,510
11/17/2014	0.00 / 0.00%	105.00	106.00	104.00	104.00	104.90	51.38	219,090
11/14/2014	-2.00 / -1.89%	105.00	106.00	104.00	104.00	104.23	51.38	334,120
11/13/2014	0.00 / 0.00%	106.00	107.00	105.00	106.00	105.63	52.36	290,900
11/12/2014	-1.00 / -0.93%	107.00	107.00	105.00	106.00	106.03	52.36	282,280
11/11/2014	+3.00 / +2.88%	105.00	109.00	104.00	107.00	106.54	52.86	731,610
11/10/2014	-1.00 / -0.95%	105.00	106.00	104.00	104.00	104.89	51.38	333,020
11/7/2014	+1.00 / +0.96%	104.00	105.00	103.00	105.00	104.19	51.87	138,310
11/6/2014	0.00 / 0.00%	105.00	105.00	104.00	104.00	104.22	51.38	227,150
11/5/2014	0.00 / 0.00%	105.00	106.00	103.00	104.00	103.90	51.38	160,910
11/4/2014	-1.00 / -0.95%	105.00	106.00	104.00	104.00	105.01	51.38	213,660
11/3/2014	-1.00 / -0.94%	106.00	107.00	105.00	105.00	105.80	51.87	246,170
10/31/2014	+2.00 / +1.92%	105.00	106.00	103.00	106.00	104.51	52.36	437,850
10/30/2014	-2.00 / -1.89%	106.00	107.00	104.00	104.00	105.26	51.38	241,090
10/29/2014	+2.00 / +1.92%	105.00	107.00	105.00	106.00	105.56	52.36	388,430
10/28/2014	0.00 / 0.00%	103.00	104.00	102.00	104.00	103.15	51.38	179,010
10/27/2014	0.00 / 0.00%	104.00	105.00	102.00	104.00	103.40	51.38	262,960
10/24/2014	-1.00 / -0.95%	105.00	107.00	103.00	104.00	104.68	51.38	362,550
10/23/2014	-3.00 / -2.78%	107.00	108.00	105.00	105.00	106.04	51.87	2,536,850

<<Previous 30 days Next 30 days>>

GAS News

21/04	GAS: BOD resolution dated April 18, 2025
16/04	GAS: Establishing the branch for Logistic activities
14/04	GAS: Record date for AGM 2025
10/04	GAS: Plan for holding 2025 AGM
09/04	GAS: Extending the time for holding 2025 AGM

More News

Related Companies

	Volume	Price	Change
ASP	219,800	5.46	3.41%
CNG	105,900	29.35	1.38%
HFC	0	8.00	0.00%
MTG	200	9.00	-11.76%
PCG	120,000	2.00	-9.09%
PEG	4,000	3.90	0.00%
PGC	19,400	14.00	0.00%
PGD	55,800	27.25	6.86%
PGS	0	34.90	0.00%