Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2015	+0.50 / +2.00%	25.00	25.50	25.00	25.50	25.15	5.76	1,710
4/7/2015	+1.10 / +4.60%	23.90	25.00	23.90	25.00	24.75	5.65	7,960
4/6/2015	0.00 / 0.00%	23.90	23.90	23.60	23.90	23.68	5.40	1,140
4/3/2015	+1.40 / +6.22%	22.70	23.90	22.70	23.90	23.28	5.40	14,650
4/2/2015	+0.30 / +1.35%	22.30	22.60	22.20	22.50	22.37	5.08	7,510
4/1/2015	0.00 / 0.00%	22.20	22.30	22.20	22.20	22.23	5.01	6,000
3/31/2015	+0.20 / +0.91%	21.80	22.30	21.80	22.20	22.07	5.01	2,220
3/30/2015	0.00 / 0.00%	22.00	22.00	21.80	22.00	21.93	4.97	1,870
3/27/2015	-0.20 / -0.90%	22.00	22.00	22.00	22.00	22.00	4.97	2,400
3/26/2015	+0.40 / +1.83%	21.60	22.20	21.50	22.20	21.86	5.01	13,220
3/25/2015	+0.30 / +1.40%	21.80	21.80	21.50	21.80	21.53	4.92	2,880
3/24/2015	0.00 / 0.00%	21.50	21.50	21.40	21.50	21.48	4.86	3,390
3/23/2015	0.00 / 0.00%	21.50	21.60	21.50	21.50	21.56	4.86	4,500
3/20/2015	+0.10 / +0.47%	21.40	21.50	21.40	21.50	21.45	4.86	1,500
3/19/2015	-0.10 / -0.47%	21.00	21.40	21.00	21.40	21.40	4.83	3,450
3/18/2015	0.00 / 0.00%	21.10	21.50	21.00	21.50	21.50	4.86	9,800
3/17/2015	-0.10 / -0.46%	21.50	21.90	20.80	21.50	21.50	4.86	12,550
3/16/2015	-0.10 / -0.46%	21.50	21.60	21.40	21.60	21.60	4.88	3,140
3/13/2015	-0.30 / -1.36%	22.00	22.00	21.70	21.70	21.70	4.90	1,710
3/12/2015	+0.40 / +1.85%	21.70	22.00	21.70	22.00	22.00	4.97	1,210
3/11/2015	+0.10 / +0.47%	21.50	21.60	21.40	21.60	21.60	4.88	2,150
3/10/2015	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	4.86	590
3/9/2015	0.00 / 0.00%	21.50	21.50	21.40	21.50	21.50	4.86	500
3/6/2015	+0.10 / +0.47%	22.00	22.00	21.30	21.50	21.50	4.86	5,680
3/5/2015	0.00 / 0.00%	21.40	21.40	21.20	21.40	21.40	4.83	1,730
3/4/2015	0.00 / 0.00%	21.00	21.40	21.00	21.40	21.40	4.83	2,540
3/3/2015	+0.40 / +1.90%	21.40	21.40	21.00	21.40	21.40	4.83	4,020
3/2/2015	+0.50 / +2.44%	21.00	21.30	20.90	21.00	21.00	4.74	6,390
2/27/2015	-0.50 / -2.38%	21.00	21.00	20.50	20.50	20.50	4.63	6,500
2/26/2015	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	4.74	6,410

<<Previous 30 days Next 30 days>>

ST8 News

15:07	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