Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2008	-0.90 / -1.82%	48.60	48.60	48.60	48.60	48.60	2.79	390
4/25/2008	-1.00 / -1.98%	49.50	49.50	49.50	49.50	49.50	2.85	9,120
4/24/2008	-1.00 / -1.94%	50.50	50.50	50.50	50.50	50.50	2.90	1,300
4/23/2008	-1.00 / -1.90%	51.50	51.50	51.50	51.50	51.50	2.96	10
4/22/2008	-1.00 / -1.87%	53.50	53.50	52.50	52.50	52.50	3.02	610
4/21/2008	-0.50 / -0.93%	53.00	53.50	53.00	53.50	53.50	3.08	1,910
4/18/2008	-1.00 / -1.82%	54.00	54.00	54.00	54.00	54.00	3.10	240
4/17/2008	-1.00 / -1.79%	55.00	56.00	55.00	55.00	55.00	3.16	6,740
4/16/2008	-1.00 / -1.75%	56.00	56.00	56.00	56.00	56.00	3.22	100
4/11/2008	-1.00 / -1.72%	57.00	57.00	57.00	57.00	57.00	3.28	830
4/10/2008	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	3.33	10,400
4/9/2008	+1.00 / +1.75%	56.00	58.00	56.00	58.00	58.00	3.33	10,350
4/8/2008	+1.00 / +1.79%	57.00	57.00	56.50	57.00	57.00	3.28	6,650
4/7/2008	+1.00 / +1.82%	56.00	56.00	56.00	56.00	56.00	3.22	500
4/4/2008	+0.50 / +0.92%	55.00	55.00	55.00	55.00	55.00	3.16	3,190
4/3/2008	+0.50 / +0.93%	54.50	54.50	54.50	54.50	54.50	3.13	10
4/2/2008	+0.50 / +0.93%	54.00	54.00	54.00	54.00	54.00	3.10	200
4/1/2008	+0.50 / +0.94%	53.50	53.50	53.50	53.50	53.50	3.08	1,970
3/31/2008	+0.50 / +0.95%	53.00	53.00	53.00	53.00	53.00	3.05	30
3/28/2008	+0.50 / +0.96%	52.50	52.50	52.50	52.50	52.50	3.02	1,010
3/27/2008	+0.50 / +0.97%	52.00	52.00	52.00	52.00	52.00	2.99	2,050
3/26/2008	-2.50 / -4.63%	51.50	51.50	51.50	51.50	51.50	2.96	8,120
3/25/2008	-2.50 / -4.42%	54.00	54.00	54.00	54.00	54.00	3.10	10
3/24/2008	-2.50 / -4.24%	56.50	56.50	56.50	56.50	56.50	3.25	12,650
3/21/2008	0.00 / 0.00%	59.00	59.00	59.00	59.00	59.00	3.39	980
3/20/2008	-3.00 / -4.84%	65.00	65.00	59.00	59.00	59.00	3.39	10,180
3/19/2008	-3.00 / -4.62%	62.00	62.00	62.00	62.00	62.00	3.56	9,000
3/18/2008	-3.00 / -4.41%	65.00	65.00	65.00	65.00	65.00	3.74	2,660
3/17/2008	-2.00 / -2.86%	70.00	70.00	68.00	68.00	68.00	3.91	440
3/14/2008	-1.50 / -2.10%	68.00	70.50	68.00	70.00	70.00	4.02	2,750

<<Previous 30 days Next 30 days>>

ST8 News

21/01	ST8: Change in the 28th Business Registration Certificate
10/01	ST8: Change in personnel
10/01	ST8: BOD resolution dated January 09, 2025
18/12	ST8: BOD resolution date December 16, 2024
01/12	ST8: Thông báo ngày ĐKCC tổ chức ĐHĐCĐ thường niên năm 2024