Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/14/2018	-3.90 / -8.86%	40.20	44.00	40.10	40.10	41.88	28.21	4,800
8/13/2018	+3.90 / +9.73%	44.00	44.00	44.00	44.00	44.00	30.95	2,200
8/10/2018	-3.40 / -7.82%	43.50	43.50	40.10	40.10	41.69	28.21	1,500
8/9/2018	-4.80 / -9.94%	43.50	43.50	43.50	43.50	43.50	30.60	500
8/8/2018	-0.10 / -0.21%	48.30	48.30	48.30	48.30	48.30	33.97	900
8/7/2018	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	34.05	0
8/6/2018	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	34.05	0
8/3/2018	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	34.05	0
8/2/2018	+4.10 / +9.26%	48.60	48.60	42.00	48.40	45.19	34.05	900
8/1/2018	0.00 / 0.00%	44.30	44.30	44.30	44.30	44.30	31.16	0
7/31/2018	-2.80 / -5.94%	47.10	47.10	44.30	44.30	45.77	31.16	1,900
7/30/2018	+1.10 / +2.39%	50.50	50.50	44.50	47.10	46.06	33.13	2,100
7/27/2018	-2.50 / -5.15%	53.20	53.20	46.00	46.00	49.60	32.36	200
7/26/2018	+4.40 / +9.98%	48.40	48.50	40.20	48.50	48.32	34.12	4,700
7/25/2018	-3.60 / -7.55%	52.30	52.30	44.10	44.10	48.20	31.02	200
7/24/2018	-5.30 / -10.00%	47.80	47.80	47.70	47.70	47.73	33.55	300

<<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)