Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2017	-0.60 / -1.78%	33.70	33.85	33.10	33.10	33.46	17.22	279,366
10/12/2017	+0.35 / +1.05%	33.70	34.30	33.50	33.70	33.88	17.53	575,196
10/11/2017	+0.35 / +1.06%	33.30	33.35	32.70	33.35	33.03	17.35	349,506
10/10/2017	+1.05 / +3.29%	32.20	33.30	32.00	33.00	32.77	17.17	396,096
10/9/2017	+0.25 / +0.79%	31.80	32.30	31.60	31.95	31.94	16.62	243,146
10/6/2017	+0.20 / +0.63%	31.50	31.80	31.50	31.70	31.64	16.49	220,386
10/5/2017	-0.10 / -0.32%	31.60	32.00	31.50	31.50	31.61	16.39	226,406
10/4/2017	0.00 / 0.00%	32.00	32.00	31.55	31.60	31.79	16.44	224,206
10/3/2017	-0.30 / -0.94%	32.20	32.40	31.20	31.60	31.70	16.44	304,306
10/2/2017	+0.20 / +0.63%	31.70	32.20	31.70	31.90	31.93	16.60	288,376
9/29/2017	-0.40 / -1.25%	32.00	32.40	31.50	31.70	31.73	16.49	242,466
9/28/2017	-0.15 / -0.47%	32.00	32.40	31.95	32.10	32.15	16.70	327,416
9/27/2017	-0.20 / -0.62%	32.45	32.45	31.55	32.25	31.83	16.78	423,326
9/26/2017	-0.60 / -1.82%	33.00	33.00	32.10	32.45	32.36	16.88	427,756
9/25/2017	-0.70 / -2.07%	33.60	33.60	33.05	33.05	33.35	17.19	432,406
9/22/2017	+0.35 / +1.05%	33.80	33.80	33.40	33.75	33.60	17.56	332,646
9/21/2017	-0.15 / -0.45%	33.60	33.90	33.30	33.40	33.56	17.38	323,166
9/20/2017	-0.25 / -0.74%	33.90	34.00	33.50	33.55	33.66	17.45	361,986
9/19/2017	-0.20 / -0.59%	34.00	34.40	33.60	33.80	34.00	17.58	325,626
9/18/2017	-0.50 / -1.45%	34.25	34.40	33.30	34.00	33.70	17.69	446,816
9/15/2017	+0.20 / +0.58%	34.30	35.00	34.00	34.50	34.43	17.95	356,106
9/14/2017	+0.05 / +0.15%	33.60	34.50	33.60	34.30	33.96	17.84	376,466
9/13/2017	+0.55 / +1.63%	33.60	35.00	33.40	34.25	33.86	17.82	499,476
9/12/2017	-0.10 / -0.30%	33.40	34.00	33.35	33.70	33.68	17.53	473,566
9/11/2017	-0.90 / -2.59%	34.70	35.40	33.70	33.80	34.40	17.58	586,606
9/8/2017	+1.20 / +3.58%	33.50	35.40	33.50	34.70	34.64	18.05	740,316
9/7/2017	+1.00 / +3.08%	33.00	33.80	32.60	33.50	33.21	17.43	664,956
9/6/2017	+0.35 / +1.09%	32.60	32.60	32.00	32.50	32.40	16.91	368,186
9/5/2017	+0.05 / +0.16%	32.20	33.10	32.10	32.15	32.54	16.73	666,816
9/1/2017	-0.90 / -2.73%	32.60	32.90	32.00	32.10	32.31	16.70	542,266

<<Previous 30 days Next 30 days>>

SKG News

01/11	SKG: Đính chính báo cáo tình hình quản trị Công ty 06 tháng đầu năm 2023
08/10	SKG: AGM resolution
12/08	SKG: Announcement of the change of listing
08/08	SKG: Decision on tax penalty
06/08	SKG: Decision on the change of listing