Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,166.9
-13.7 (-0.43%)

 

  • STI Straits Times Index
    3,166.9
    -13.7 (-0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,494.6
    -18.3 (-1.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,961.0
    -354.3 (-1.35%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,397.4
    -14.4 (-0.42%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    27,283.6
    -498.8 (-1.80%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,070.0
    -50.7 (-0.83%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,329.7M
  • Value: 1,564.3M
  • Rise: 137
  • Fall: 185
  • Unch: 438

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.115+0.007
Hong Lai Huat0.107+0.003
RH PetroGas0.175-0.007
Singtel2.270-0.010
Shen Yao0.006-0.001
Golden Agri-Res0.230-0.005
CapLand IntCom T2.150+0.010
Genting Sing0.810-0.010
Mercurius0.061-
GKE0.146-0.007

World Indices

World Indices
Name Last Change
Nasdaq 14,672.7 -105.6
HSI 25,961.0 -354.3
HSCEI 9,233.2 -182.5
Jakarta 6,070.0 -50.7
Nikkei 225 27,283.6 -498.8
SSE Comp 3,397.4 -14.4
Shanghai A 3,560.7 -15.0
Shanghai B 254.0 -2.1
KOSPI 3,202.3 -40.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SO SIAMRAJATHANEE PUBLIC CO LIMITED
Updated on 30 Jul 2021 (End of trading day)
Last (THB): 10.700 Change: -0.100 High: 11.100 Remarks: H
Remarks legend:
Change (%): -0.93 Low: 10.700
Open 10.700 Yesterday's Close 10.799999999999999
Buy Price 10.000 Sell Price 10.000
Buy Volume ('00) 231 Sell Volume ('00) 58
Cumulative Volume ('00) 8,980 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (THB) a 0.37515 Trailing EPS (THB) e 0.39025 NAV (THB) b -
PE a 28.522 Trailing PE f 27.419 Price / NAV b -
Dividend (THB) d - Cash In Hand (THB) g - Issued & Paid-up Shares c 372,000,000
Dividend Yield (%) d - Price / Cash In Hand g - Treasury Shares h -
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 3,980.400
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 3,980.400
Piotroski F Score - Exchange Code SO Par Value ( THB ) 1.00000
52 Weeks Volatility (%) n.a. 6-Month VWAP 10.955 Free Float (%) 25.4
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 21 Apr 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 14 Oct 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference SO SET 3,980.400 - 27.419 - -
Industry Miscellaneous Commercial Services SET 5,333.698 95.577 67.794 6.8910 1.203
Local Peer JMT SET 35,984.615 34.368 32.042 10.8428 0.771
Local Peer CHAYO SET 12,493.300 80.417 68.334 10.4633 0.382
Local Peer TMT SET 8,881.732 16.513 10.604 1.7337 11.765
Local Peer SAMART SET 6,944.850 - - 1.5545 1.449
Local Peer HUMAN SET 6,460.000 38.973 42.448 - -
Local Peer KISS SET 6,300.000 37.501 37.502 - -
Local Peer BROOK SET 5,595.196 88.542 10.093 1.6899 5.882
Local Peer AUCT SET 5,335.000 23.402 21.767 12.4152 2.062
Local Peer NETBAY SET 4,920.000 31.448 30.993 12.4784 1.935
Local Peer NVD SET 3,396.276 - - 0.7337 2.439
Local Peer IIG SET 2,675.000 42.617 41.889 - -
Local Peer BKD SET 2,367.662 - - 1.5133 -
Other Local Peers OTO (SET), STI (SET), TEAMG (SET), MVP (SET), ARIP (SET), K (SET), GSC (SET), TSF (SET)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 57,287.827 36.498 36.498 19.9663 2.186
Global Peer COPART INC NASDAQ 34,777.113 49.688 41.105 10.7027 -
Global Peer EQUIFAX INC NYSE 31,750.722 61.047 44.382 9.1752 0.598
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 21,522.534 30.562 29.030 6.5289 -
Global Peer CHARLES RIVER LABORATORIES NYSE 20,448.869 56.131 54.521 9.3634 -
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 20,146.700 43.560 38.984 12.6765 1.274
Global Peer PAGSEGURO DIGITAL LTD NYSE 19,472.302 77.761 87.296 11.3653 -
Global Peer PHARMARON HKEx 134,900.445 102.451 89.760 12.5027 0.213
Global Peer PPD INC NASDAQ 16,202.509 134.850 81.190 - -
Global Peer REA GROUP LIMITED ASX 21,358.034 190.063 154.600 21.5627 0.678
Other Global Peers CLARIVATE PLC (NYSE), CHEGG INC (NYSE), MARAVAI LIFESCIENCES HLDGS INC (NASDAQ), BOOZ ALLEN HAMILTON HLDG CORP (NYSE), GENPACT LIMITED (NYSE), SYNEOS HEALTH INC (NASDAQ), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), CAE INC (NYSE), ADT INC (NYSE), CONCENTRIX CORPORATION (NASDAQ), PAYSAFE LTD (NYSE), SHIFT4 PAYMENTS INC (NYSE), LEGALZOOM COM INC (NASDAQ), RITCHIE BROS AUCTIONEERS (NYSE), MEDPACE HOLDINGS INC (NASDAQ), STAMPS.COM INC (NASDAQ), CDK GLOBAL INC (NASDAQ), R1 RCM INC (NASDAQ), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), FTI CONSULTING INC (NYSE), TRAVELSKY TECH (HKEx), PROGYNY INC (NASDAQ), TRUPANION INC (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), CHINA EDU GROUP (HKEx), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), BRINK S COMPANY (NYSE), ZYMERGEN INC (NASDAQ), PAYMENTUS HLDGS INC (NYSE), PAYONEER GLOBAL INC (NASDAQ), ABM INDUSTRIES INC (NYSE), Nanofilm (SGX), TASKUS INC (NASDAQ), FIRST ADVANTAGE CORP NEW (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), VERVE THERAPEUTICS INC (NASDAQ), MEDLIVE (HKEx), CONSTELLIUM SE (FRANCE) (NYSE), ABSCI CORP (NASDAQ), VIVINT SMART HOME INC (NYSE), CHINA EAST EDU (HKEx), MEMBERSHIP COLLECTIVE GRP INC (NYSE), REPAY HOLDINGS CORPORATION (NASDAQ), EVO PAYMENTS INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), BRII-B (HKEx), CORPORATE TRAVEL (ASX), KAR AUCTION SERVICES INC (NYSE), YUHUA EDU (HKEx), EVOLENT HEALTH INC (NYSE), HEALTHCARE SERVICES GROUP INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), BROOKFIELD BUSINESS PARTNERS L P (NYSE), TELOS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), CBIZ INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), IFAST (SGX), CENTURY THERAPEUTICS INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), HOPE EDU (HKEx), PAYA HOLDINGS INC (NASDAQ), CONDUENT INC (NASDAQ), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), FRANCHISE GROUP INC (NASDAQ), IPH LTD (ASX), HAITONG UT (HKEx), GREENTOWN MGMT (HKEx), HURON CONSULTING GROUP INC (NASDAQ), CELULARITY INC (NASDAQ), VIAD CORP (NYSE), MONEYGRAM INTERNATIONAL INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), PAE INCORPORATED (NASDAQ), NEW HIGHER EDU (HKEx), PROMETHEUS BIOSCIENCES INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), WINMARK CORPORATION (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), SP PLUS CORP (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), DIGITAL MEDIA SOLUTIONS INC (NYSE), OMNI BRIDGEWAY LTD (ASX), CYTEIR THERAPEUTICS INC (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), MINSHENG EDU (HKEx), KOOLEARN (HKEx), MABPHARM-B (HKEx), CHINA VAST (HKEx), TIANLI EDU (HKEx), ASENSUS SURGICAL INC (NYSE American), HACKETT GROUP INC (NASDAQ), ECLIPX GROUP LIMITED (ASX), VICOM Ltd (SGX), VECTRUS INC (NYSE), RALLYBIO CORP (NASDAQ), FRANKLIN COVEY CO (NYSE), WILLDAN GROUP INC (NASDAQ), Prodia Widyahusada Tbk. (IDX), The Place Hldg (SGX), NEUEDU (HKEx), WISDOM EDU INTL (HKEx), GAOTU TECHEDU INC SPON ADS EACH REP 0.666 ORD SHS CL A (NYSE), CODEX DNA INC (NASDAQ), BIT DIGITAL INC (NASDAQ), Bank Panin Dubai Syariah Tbk. (IDX), IMMUNEERING CORP (NASDAQ), ATOMERA INCORPORATED (NASDAQ), VITRU LTD (NASDAQ), DATANG ENVIRO (HKEx), CH XINHUA EDU (HKEx), C-LINK SQ (HKEx), SERVICE STREAM LTD (ASX), BIRMINGHAM SPTS (HKEx), ATENTO SA (NYSE), GP STRATEGIES CORP (NYSE), CHEN LIN EDU (HKEx), COMSCORE INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), EDGENTA (Bursa), TRAJAN GROUP HOLDINGS LTD (ASX), CELCUITY INC (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), STARTEK INC (NYSE), EMERALD HOLDING INC (NYSE), MAINSTREAM GROUP HOLDINGS LTD (ASX), Bhakti Multi Artha Tbk. (IDX), SELECT INTERIOR CONCEPTS INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), HUALI UNIV GP (HKEx), CINEDIGM CORPORATION (NASDAQ), CENTOGENE NV (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), BOQI ENV (HKEx), GAIA INC NEW (NASDAQ), CHINA CHUNLAI (HKEx), CANDEL THERAPEUTICS INC (NASDAQ), PICO FAR EAST (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), TEAM INC (NYSE), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), SEG (Bursa), TSCAN THERAPEUTICS INC (NASDAQ), ATLAN (Bursa), CLASS LTD (ASX), SUN INT'L (HKEx), CALYXT INC (NASDAQ), USIO INC (NASDAQ), ELSOFT (Bursa), RHYTHM BIOSCIENCES LTD (ASX), PAYSIGN INC (NASDAQ), GENETIC SIGNATURES LTD (ASX), SCHOLAR EDU (HKEx), U BANQUET GP (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), GOLDSTREAM INV (HKEx), GREENLAND BROAD (HKEx), UnUsUaL (SGX), CRMI (HKEx), HK EDU INTL (HKEx), SLD GROUP (HKEx), LONGBOARD PHARMACEUTICALS INC (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), INNO (Bursa), EXICURE INC (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), Raffles Edu (SGX), URBAN GRO INC (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), OPGEN INC (NASDAQ), PROTEOMICS INTL LABORATORIES LTD (ASX), CREATIVE HLDGS (HKEx), SCICOM (Bursa), STRAKER TRANSLATIONS LTD (ASX), WHERE FOOD COMES FROM (NASDAQ), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), GINGKO EDU (HKEx), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), COUNTPLUS LTD (ASX), HARBOUR (Bursa), JOHNSON HLDGS (HKEx), AVA RISK GROUP LTD (ASX), KUB (Bursa), VMOTO LIMITED (ASX), WENYE GROUP (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), OURGAME (HKEx), IWS GROUP (HKEx), NETWORK-1 TECHNOLOGIES INC (NYSE American), SLATER & GORDON LIMITED (ASX), RESEARCH SOLUTIONS INC (NASDAQ), ZONBONG ENVIRO (HKEx), DAOHE GLOBAL (HKEx), BOJUN EDU (HKEx), UTS MARKETING (HKEx), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), VIVOS THERAPEUTICS INC (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), DASHAN EDU (HKEx), 21CENTURY EDU (HKEx), GTN LTD (ASX), Blumont (SGX), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), BESTSTUDY EDU (HKEx), CHINA SMARTPAY (HKEx), Tunas Alfin Tbk. (IDX), URBANISE.COM LIMITED (ASX), WONDERFUL SKY (HKEx), LY Corp (SGX), CROWN ELECTROKINETICS CORP (NASDAQ), 99 LOYALTY LTD CDI (ASX), ALJ REGIONAL HOLDINGS INC (NASDAQ), CV CHECK LIMITED (ASX), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), MGRC (Bursa), LEADER EDU (HKEx), NAMOI COTTON LTD (ASX), GS Hldg (SGX), GRAPHEX GROUP (HKEx), MEDIWELCOME (HKEx), ANTERIS TECHNOLOGIES LTD (ASX), JUPAI HLDGS LTD ADS EACH REPR 6 SHS (NYSE), TOCEAN (Bursa), SECURITY MATTERS LTD (ASX), SYNERGY GROUP (HKEx), ZHONGCHAO INC (NASDAQ), SPAR GROUP INC (NASDAQ), TRXADE HEALTH INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), UNICYCIVE THERAPEUTICS INC (NASDAQ), Sunright (SGX), CHANHIGH (HKEx), WINSON HLDGS HK (HKEx), CCID CONSULTING (HKEx), QUICKFEE LTD (ASX), DESIGN CAPITAL (HKEx), STRAITS (Bursa), SALARIUS PHARMACEUTICALS INC (NASDAQ), Multifiling Mitra Indonesia Tbk. (IDX), NutryFarm (SGX), ELITE EDUCATION GRP INTL LTD (NASDAQ), MIDLAND IC&I (HKEx), ASHFORD INC (NYSE American), REDHILL EDUCATION LTD (ASX), NOVA GROUP (HKEx), SFUND INTL HLDG (HKEx), PAYRIGHT LTD (ASX), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), VECTUS BIOSYSTEMS LTD (ASX), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), WAH FU EDUCATION GROUP LIMITED (NASDAQ), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), FORTUNE SUN (HKEx), PICORP (Bursa), EAH (Bursa), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), LM FUNDING AMERICA INC (NASDAQ), PUREPROFILE LIMITED (ASX), Secura (SGX), CHING LEE (HKEx), OUC HOLDINGS (HKEx), WILHELMINA INTERNATIONAL INC (NASDAQ), HEXIMA LIMITED (ASX), STARLITE HOLD (HKEx), K W NELSON GP (HKEx), ADWAY (HKEx), TFP (Bursa), AWN HOLDINGS LTD (ASX), ROMA GROUP (HKEx), ZICO Hldgs (SGX), Chasen (SGX), C DIGITAL CUL (HKEx), HYGIEIA GROUP (HKEx), SKILLFUL CRAFTSMAN EDU TECH LTD (NASDAQ), Dyandra Media International Tbk. (IDX), CHI E-INFO TECH (HKEx), MCLEAN (Bursa), WARISAN (Bursa), TSO (HKEx), KOMARK (Bursa), MILLENNIUM SERVICES GROUP LTD (ASX), HSSP INTL (HKEx), SIS MOBILE (HKEx), XH NEWS MEDIA (HKEx), CREDIT INTELLIGENCE LTD (ASX), WAC HOLDINGS (HKEx), CHINA ORIENTED (HKEx), LUMINA GROUP (HKEx), DOWWAY (HKEx), SMRT (Bursa), SPEEDY GLOBAL (HKEx), SYNERGIS HOLD (HKEx), LINOCRAFT HLDGS (HKEx), EBROKER GROUP (HKEx), RAFFLESINTERIOR (HKEx), BIOXYNE LIMITED (ASX), AQUIRIAN LIMITED (ASX), Lasseters Intl (SGX), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), Indo Komoditi Korpora Tbk. (IDX), GREATWALLE INC (HKEx), SANBASE CORP (HKEx), CONNEXION TELEMATICS LTD (ASX), KYCKR LIMITED (ASX), ORIENTAL PAY (HKEx), AEC GROUP (HKEx), MEDIBIO LIMITED (ASX), ETS GROUP (HKEx), OOH HOLDINGS (HKEx), KNK HOLDINGS (HKEx), MAX SIGHT GROUP (HKEx), ALTERRA LTD (ASX), HOPE LIFE INT (HKEx), Beng Kuang (SGX), GLOBAL M HLDG (HKEx), ASIAPAC FIN INV (HKEx), Imago Mulia Persada Tbk. (IDX), PPS INT'L (HKEx), ENERGY ACTION LTD (ASX), GOLDWAY EDU (HKEx), Protech Mitra Perkasa Tbk. (IDX), DADI EDU (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), Limas Indonesia Makmur Tbk (IDX), RMG (ASX), SINO VISION WW (HKEx), ROYAL CEN RES (HKEx), AL GROUP (HKEx), Lima Dua Lima Tiga Tbk. (IDX), PROPERTY CONNECT HOLDINGS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.300
-2.73 %
10 Days --0.900
-7.76 %
20 Days --0.600
-5.31 %
Medium Term Return 3 Months -+0.300
+2.88 %
6 Months -+1.200
+12.63 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 5.500 - 12.900 Change From 1 Year Low +5.200 % Change From 1 Year Low (%) +94.55
Change From 1 Year High -2.200 % Change From 1 Year High (%) -17.05
2 Years Range 5.500 - 12.900 Change From 2 Years Low +5.200 % Change From 2 Years Low (%) +94.55
Change From 2 Years High -2.200 % Change From 2 Years High (%) -17.05
5 Years Range 5.500 - 12.900 Change From 5 Years Low +5.200 % Change From 5 Years Low (%) +94.55
Change From 5 Years High -2.200 % Change From 5 Years High (%) -17.05
Notes:
  1. Price movements are based on adjusted historical data.

Historical Price Data

Date Open High Low Close Volume VWAP
30 Jul 2021 10.700 11.100 10.700 10.700 898,000 10.7870
29 Jul 2021 10.500 11.000 10.500 10.800 584,700 10.6633
27 Jul 2021 10.700 10.900 10.600 10.700 1,377,300 10.6911
23 Jul 2021 11.200 11.200 11.000 11.000 416,700 11.0623
22 Jul 2021 11.100 11.300 11.100 11.200 313,600 11.1710
21 Jul 2021 11.400 11.400 11.200 11.200 219,900 11.2888
20 Jul 2021 11.100 11.400 11.000 11.300 1,335,600 11.1754
19 Jul 2021 11.500 11.500 11.200 11.200 846,600 11.2759
16 Jul 2021 11.800 11.900 11.500 11.600 577,600 11.7024
15 Jul 2021 11.900 12.000 11.700 11.700 551,500 11.8360
14 Jul 2021 11.700 11.900 11.600 11.800 715,900 11.7418
13 Jul 2021 12.000 12.400 11.700 11.700 2,153,200 12.0230
12 Jul 2021 11.200 12.000 11.200 11.700 2,127,500 11.6086
09 Jul 2021 10.800 11.300 10.600 11.100 1,877,600 10.9736
08 Jul 2021 11.000 11.100 10.800 10.800 1,682,400 10.9062
07 Jul 2021 11.400 11.400 11.100 11.100 339,200 11.2047
06 Jul 2021 11.100 11.400 11.100 11.300 447,800 11.2908
05 Jul 2021 11.500 11.500 11.100 11.100 912,900 11.2278
02 Jul 2021 11.300 12.000 11.300 11.300 2,000,200 11.5816
01 Jul 2021 11.300 11.300 11.000 11.000 473,500 11.0782
30 Jun 2021 11.100 11.400 11.100 11.100 767,300 11.2340
29 Jun 2021 11.200 11.300 11.000 11.000 404,200 11.1342
Summary
Current 2 Weeks
(15 Jul 2021 to 30 Jul 2021)
11.900 12.000 10.500 10.700 7,121,500 -
Previous 2 Weeks
(01 Jul 2021 to 14 Jul 2021)
11.300 12.000 10.500 11.800 12,730,200 -
4 Weeks from
(02 Jun 2021 to 30 Jun 2021)
10.200 12.000 10.000 11.100 35,757,400 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.