Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2021	-0.20 / -0.93%	21.50	21.50	20.90	21.30	21.34	16.96	28,400
12/7/2021	+1.00 / +4.88%	20.50	21.50	20.10	21.50	20.98	17.12	29,600
12/6/2021	-0.10 / -0.49%	20.60	21.50	20.50	20.50	20.71	16.32	66,000
12/3/2021	-0.80 / -3.74%	21.20	21.40	20.60	20.60	21.16	16.40	56,900
12/2/2021	-0.10 / -0.47%	21.50	22.00	21.40	21.40	21.66	17.04	76,600
12/1/2021	+0.60 / +2.87%	20.90	22.80	20.70	21.50	21.39	17.12	154,100
11/30/2021	-0.20 / -0.95%	21.20	21.50	20.30	20.90	21.29	16.64	111,300
11/29/2021	+1.70 / +8.76%	19.10	21.30	19.00	21.10	20.24	16.80	179,100
11/26/2021	-0.30 / -1.52%	19.70	19.70	19.20	19.40	19.43	15.45	52,400
11/25/2021	-0.30 / -1.50%	20.50	20.60	19.50	19.70	19.80	15.69	60,600
11/24/2021	-0.10 / -0.50%	20.10	20.20	19.60	20.00	19.92	15.92	38,700
11/23/2021	+0.30 / +1.52%	19.80	20.90	19.60	20.10	19.87	16.00	31,900
11/22/2021	-0.50 / -2.46%	20.30	21.30	19.80	19.80	20.60	15.77	134,200
11/19/2021	-1.00 / -4.69%	21.30	21.40	20.20	20.30	20.79	16.16	137,600
11/18/2021	-0.10 / -0.47%	21.20	21.90	20.60	21.30	21.14	16.96	50,900
11/17/2021	-1.00 / -4.46%	22.30	23.90	20.20	21.40	21.85	17.04	54,700
11/16/2021	+1.90 / +9.27%	20.50	22.50	20.20	22.40	21.85	17.84	187,300
11/15/2021	-0.50 / -2.38%	21.00	21.00	20.20	20.50	20.60	16.32	176,400
11/12/2021	+0.20 / +0.96%	20.20	21.80	19.80	21.00	20.75	16.72	122,100
11/11/2021	-0.70 / -3.26%	21.50	21.50	19.80	20.80	20.45	16.56	114,900
11/10/2021	+1.90 / +9.69%	19.60	21.50	19.60	21.50	20.10	17.12	183,100
11/9/2021	+1.40 / +7.69%	18.40	20.00	18.40	19.60	19.40	15.61	670,700
11/8/2021	0.00 / 0.00%	18.30	18.30	18.00	18.20	18.20	14.49	322,800
11/5/2021	+0.10 / +0.55%	17.90	18.20	17.90	18.20	18.04	14.49	80,200
11/4/2021	-0.10 / -0.55%	18.00	18.20	18.00	18.10	18.14	14.41	56,000
11/3/2021	0.00 / 0.00%	18.20	18.30	18.00	18.20	18.11	14.49	61,800
11/2/2021	0.00 / 0.00%	18.20	18.30	18.10	18.20	18.19	14.49	62,500
11/1/2021	-0.20 / -1.09%	18.50	18.50	17.70	18.20	18.17	14.49	103,100
10/29/2021	-0.40 / -2.13%	18.80	18.80	18.40	18.40	18.58	14.65	67,500
10/28/2021	-0.30 / -1.57%	19.00	19.20	18.50	18.80	18.62	14.97	36,200

<<Previous 30 days Next 30 days>>

TV3 News

21/10	TV3: Financial Statement Quarter 3/2020
19/08	TV3: Reviewed financial statement 2020
28/07	TV3: Corporate Governance Report (first 06 months)
17/07	TV3: Financial Statement Quarter 2/2020
21/05	TV3: Result of transactions of Directors, PDMR (Thai Tuan Tai)