Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2019	-0.80 / -2.56%	30.80	30.90	30.50	30.50	30.63	21.98	2,100
8/5/2019	0.00 / 0.00%	31.30	31.30	31.30	31.30	31.30	22.55	0
8/2/2019	-0.10 / -0.32%	32.00	32.00	31.10	31.30	31.78	22.55	12,100
8/1/2019	-1.30 / -3.98%	33.50	33.50	31.30	31.40	31.59	22.63	900
7/31/2019	-0.20 / -0.61%	31.40	32.70	31.40	32.70	31.83	23.56	300
7/30/2019	+1.30 / +4.11%	33.10	33.10	32.90	32.90	33.00	23.71	1,200
7/29/2019	-0.90 / -2.77%	33.80	33.80	31.60	31.60	32.87	22.77	1,500
7/26/2019	-1.40 / -4.13%	33.00	33.00	32.50	32.50	32.54	23.42	1,400
7/25/2019	+1.90 / +5.94%	34.60	34.60	33.90	33.90	34.25	24.43	200
7/24/2019	-1.90 / -5.60%	33.00	33.00	32.00	32.00	32.13	23.06	800
7/23/2019	+1.20 / +3.67%	32.20	33.90	32.00	33.90	32.23	24.43	1,100
7/22/2019	0.00 / 0.00%	32.70	32.70	32.70	32.70	32.70	23.56	0
7/19/2019	-1.20 / -3.54%	32.70	32.70	32.70	32.70	32.70	23.56	100
7/18/2019	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	24.43	0
7/17/2019	+1.80 / +5.61%	34.00	34.00	33.90	33.90	33.96	24.43	1,300
7/16/2019	-1.10 / -3.31%	33.20	33.20	32.10	32.10	32.83	23.13	300
7/15/2019	-0.80 / -2.35%	33.50	33.50	33.20	33.20	33.32	23.92	500
7/12/2019	0.00 / 0.00%	34.00	34.00	34.00	34.00	34.00	24.50	0
7/11/2019	0.00 / 0.00%	34.00	34.00	34.00	34.00	34.00	24.50	2,100
7/10/2019	-3.00 / -8.11%	34.20	34.20	34.00	34.00	34.01	24.50	3,400
7/9/2019	+2.30 / +6.63%	34.10	37.00	34.00	37.00	34.16	26.66	3,200
7/8/2019	0.00 / 0.00%	34.70	34.70	34.70	34.70	34.70	25.00	0
7/5/2019	-0.10 / -0.29%	34.30	34.70	34.00	34.70	34.21	25.00	1,700
7/4/2019	-0.30 / -0.85%	35.80	35.90	34.70	34.80	35.41	25.08	700
7/3/2019	+0.10 / +0.29%	35.10	35.10	35.10	35.10	35.10	25.29	200
7/2/2019	-2.60 / -6.91%	36.00	36.00	35.00	35.00	35.83	25.22	1,200
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

<<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)