Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2019	+3.20 / +9.30%	35.00	37.60	34.50	37.60	34.96	27.09	1,100
6/28/2019	-3.20 / -8.51%	36.50	36.50	34.20	34.40	35.35	24.79	5,300
6/27/2019	-0.90 / -2.34%	36.40	37.60	36.40	37.60	37.00	27.09	200
6/26/2019	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	27.74	0
6/25/2019	+1.70 / +4.62%	36.30	38.50	36.30	38.50	36.92	27.74	2,900
6/24/2019	-0.90 / -2.39%	37.00	37.00	36.80	36.80	36.92	26.52	5,000
6/21/2019	+0.70 / +1.89%	37.50	37.70	37.50	37.70	37.60	27.17	900
6/20/2019	0.00 / 0.00%	37.00	37.00	36.00	37.00	36.83	26.66	2,400
6/19/2019	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	26.66	0
6/18/2019	-0.20 / -0.54%	37.10	37.10	37.00	37.00	37.01	26.66	2,800
6/17/2019	0.00 / 0.00%	37.20	37.20	37.20	37.20	37.20	26.81	0
6/14/2019	-1.00 / -2.62%	37.30	38.00	37.00	37.20	37.15	26.81	2,800
6/13/2019	+0.20 / +0.53%	37.60	38.20	37.60	38.20	37.68	27.53	5,600
6/12/2019	0.00 / 0.00%	37.20	38.00	37.00	38.00	37.91	27.38	3,900
6/11/2019	-0.50 / -1.30%	38.50	38.50	38.00	38.00	38.17	27.38	20,200
6/10/2019	-0.20 / -0.52%	38.50	38.70	38.50	38.50	38.54	27.74	3,800
6/7/2019	-0.10 / -0.26%	39.00	39.00	38.00	38.70	38.61	27.89	4,800
6/6/2019	-0.10 / -0.26%	38.90	38.90	38.80	38.80	38.90	27.96	3,600
6/5/2019	-3.00 / -7.16%	38.90	39.00	38.40	38.90	38.82	28.03	13,300
6/4/2019	+2.90 / +7.44%	39.00	41.90	39.00	41.90	39.23	30.19	9,300
6/3/2019	-0.90 / -2.26%	37.40	39.50	37.40	39.00	39.21	28.10	7,000
5/31/2019	-1.10 / -2.68%	44.00	44.00	39.90	39.90	40.26	28.75	9,900
5/30/2019	0.00 / 0.00%	39.60	41.00	39.60	41.00	40.90	29.54	1,400
5/29/2019	-1.00 / -2.38%	42.00	43.00	40.00	41.00	41.16	29.54	16,800
5/28/2019	-2.00 / -4.55%	44.00	44.00	42.00	42.00	42.27	29.54	2,600
5/27/2019	0.00 / 0.00%	43.50	46.00	42.00	44.00	43.61	30.95	8,100
5/24/2019	0.00 / 0.00%	40.10	46.40	40.10	44.00	43.07	30.95	8,200
5/23/2019	+3.60 / +8.91%	39.50	44.00	39.50	44.00	40.06	30.95	93,300
5/22/2019	-0.10 / -0.25%	40.40	40.40	40.40	40.40	40.40	28.42	1,000
5/21/2019	+0.80 / +2.02%	40.40	40.50	40.40	40.50	40.45	28.49	1,000

<<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)