Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2018	-1.50 / -3.03%	54.30	54.40	45.90	48.00	53.75	33.76	11,600
6/27/2018	+4.40 / +9.76%	49.50	49.60	49.50	49.50	49.58	34.82	2,600
6/26/2018	-3.50 / -7.20%	53.20	53.40	45.10	45.10	53.13	31.72	3,600
6/25/2018	+4.40 / +9.95%	48.60	48.60	48.60	48.60	48.60	34.19	1,600
6/22/2018	-3.80 / -7.92%	52.80	52.80	44.20	44.20	52.45	31.09	3,300
6/21/2018	-5.90 / -10.95%	48.00	48.00	48.00	48.00	48.00	33.76	100
6/20/2018	+4.90 / +10.00%	53.90	53.90	53.50	53.90	53.82	37.21	4,800
6/19/2018	-1.30 / -2.58%	55.00	55.30	49.00	49.00	54.77	33.83	2,100
6/18/2018	-3.60 / -6.68%	58.90	58.90	49.10	50.30	54.47	34.73	700
6/15/2018	+4.90 / +10.00%	53.80	53.90	47.90	53.90	53.40	37.21	2,500
6/14/2018	-1.50 / -2.97%	55.40	55.50	49.00	49.00	55.03	33.83	1,400
6/13/2018	-4.10 / -7.51%	59.00	59.00	50.50	50.50	56.36	34.86	2,900
6/12/2018	+4.90 / +9.86%	54.60	54.60	54.00	54.60	54.54	37.69	1,400
6/11/2018	-5.50 / -9.96%	60.00	60.00	49.70	49.70	50.58	34.31	1,300
6/8/2018	+5.00 / +9.96%	55.00	55.20	55.00	55.20	55.18	38.11	2,500
6/7/2018	+0.10 / +0.20%	55.00	55.00	50.20	50.20	52.60	34.66	200
6/6/2018	-5.40 / -9.73%	55.50	55.50	50.10	50.10	54.60	34.59	600
6/5/2018	+0.50 / +0.91%	60.40	60.40	49.50	55.50	55.46	38.32	3,100
6/4/2018	+4.90 / +9.78%	55.10	55.10	55.00	55.00	55.03	37.97	3,200
6/1/2018	-5.10 / -9.24%	60.60	60.60	50.10	50.10	55.35	34.59	200
5/31/2018	+5.00 / +9.96%	55.20	55.20	55.20	55.20	55.20	38.11	6,500
5/30/2018	-4.30 / -7.89%	56.70	59.90	50.10	50.20	59.30	34.66	27,100
5/29/2018	+4.70 / +9.44%	54.50	54.50	54.50	54.50	54.50	37.62	1,900
5/28/2018	+4.50 / +9.93%	49.80	49.80	49.80	49.80	49.80	34.38	1,800
5/25/2018	-5.00 / -9.94%	55.30	55.30	45.30	45.30	54.59	31.27	4,200
5/24/2018	-2.50 / -4.73%	51.50	58.00	50.10	50.30	55.85	34.73	30,500
5/23/2018	+4.80 / +10.00%	52.00	52.80	52.00	52.80	52.76	36.45	1,900
5/22/2018	+4.30 / +9.84%	46.80	48.00	39.40	48.00	47.14	33.14	2,400
5/21/2018	+3.90 / +9.80%	43.70	43.70	43.70	43.70	43.70	30.17	200
5/18/2018	+3.60 / +9.94%	39.80	39.80	36.30	39.80	39.51	27.48	1,200

<<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)