Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2018	+2.40 / +6.84%	35.40	37.50	35.40	37.50	36.51	26.38	3,500
9/25/2018	-1.80 / -4.88%	36.90	36.90	35.10	35.10	36.02	24.69	3,500
9/24/2018	+2.60 / +7.58%	34.40	36.90	34.40	36.90	34.70	25.96	5,800
9/21/2018	-1.90 / -5.25%	36.20	36.20	34.30	34.30	35.64	24.13	5,200
9/20/2018	-1.60 / -4.23%	36.20	36.20	36.20	36.20	36.20	25.46	3,200
9/19/2018	0.00 / 0.00%	37.80	37.80	37.80	37.80	37.80	26.59	0
9/18/2018	+3.00 / +8.62%	37.90	37.90	34.40	37.80	36.70	26.59	300
9/17/2018	-2.20 / -5.95%	37.00	37.00	34.80	34.80	36.89	24.48	2,000
9/14/2018	+0.10 / +0.27%	36.90	37.00	36.90	37.00	36.93	26.03	7,200
9/13/2018	+0.10 / +0.27%	36.90	36.90	36.90	36.90	36.90	25.96	7,200
9/12/2018	+0.20 / +0.55%	40.10	40.10	36.80	36.80	37.10	25.89	2,200
9/11/2018	-0.60 / -1.61%	40.80	40.80	36.60	36.60	39.40	25.74	300
9/10/2018	0.00 / 0.00%	37.20	37.20	37.20	37.20	37.20	26.17	1,500
9/7/2018	-0.50 / -1.33%	37.20	38.10	37.20	37.20	37.26	26.17	1,600
9/6/2018	-0.30 / -0.79%	38.00	39.00	37.50	37.70	38.16	26.52	6,800
9/5/2018	0.00 / 0.00%	36.10	39.00	36.10	38.00	38.51	26.73	5,400
9/4/2018	0.00 / 0.00%	38.00	39.00	35.90	38.00	38.24	26.73	11,900
8/31/2018	+0.30 / +0.80%	37.70	39.50	37.30	38.00	38.26	26.73	11,600
8/30/2018	-2.70 / -6.68%	37.70	37.70	37.60	37.70	37.67	26.52	600
8/29/2018	+1.40 / +3.59%	39.00	40.40	36.30	40.40	38.89	28.42	1,300
8/28/2018	-2.40 / -5.80%	38.00	39.00	38.00	39.00	38.09	27.43	1,100
8/27/2018	+3.30 / +8.66%	39.00	41.40	38.10	41.40	39.09	29.12	2,100
8/24/2018	-0.20 / -0.52%	39.00	39.10	38.10	38.10	38.97	26.80	2,000
8/23/2018	+0.20 / +0.52%	41.40	41.90	38.30	38.30	40.25	26.94	7,000
8/22/2018	-2.30 / -5.69%	38.10	38.10	38.10	38.10	38.10	26.80	100
8/21/2018	-0.10 / -0.25%	37.70	40.40	37.70	40.40	37.95	28.42	1,100
8/20/2018	-1.70 / -4.03%	40.50	40.50	38.80	40.50	40.01	28.49	3,500
8/17/2018	-0.30 / -0.71%	40.50	42.20	40.50	42.20	40.96	29.68	4,300
8/16/2018	+2.20 / +5.46%	42.50	42.50	42.50	42.50	42.50	29.90	1,000
8/15/2018	+0.20 / +0.50%	40.30	40.30	40.30	40.30	40.30	28.35	72,591

<<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)