Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2024	+2.30 / +6.57%	35.10	37.50	35.10	37.30	36.60	37.30	246,100
10/25/2024	-2.00 / -5.41%	36.00	37.20	35.00	35.00	36.34	35.00	137,700
10/24/2024	-0.50 / -1.33%	36.10	37.60	36.10	37.00	36.81	37.00	101,000
10/23/2024	+1.60 / +4.46%	35.00	37.50	35.00	37.50	36.15	37.50	144,400
10/22/2024	-0.10 / -0.28%	35.00	36.10	35.00	35.90	35.72	35.90	66,000
10/21/2024	0.00 / 0.00%	34.50	36.00	34.40	36.00	35.39	36.00	32,600
10/18/2024	+0.20 / +0.56%	34.50	36.10	34.00	36.00	34.75	36.00	237,800
10/17/2024	+0.10 / +0.28%	34.50	35.80	34.50	35.80	35.06	35.80	129,800
10/16/2024	-1.20 / -3.25%	35.50	36.90	34.60	35.70	35.89	35.70	147,200
10/15/2024	+1.30 / +3.65%	35.60	36.90	34.90	36.90	35.92	36.90	249,900
10/14/2024	-2.30 / -6.07%	36.50	39.80	35.00	35.60	35.82	35.60	54,700
10/11/2024	+0.90 / +2.43%	37.00	38.40	34.00	37.90	37.04	37.90	86,400
10/10/2024	+3.00 / +8.82%	33.00	37.40	33.00	37.00	37.13	37.00	491,500
10/9/2024	+2.00 / +6.25%	31.50	34.00	30.00	34.00	31.72	34.00	133,800
10/8/2024	-1.00 / -3.03%	32.50	33.00	31.50	32.00	32.02	32.00	26,500
10/7/2024	0.00 / 0.00%	33.10	35.80	32.00	33.00	33.29	33.00	49,400
10/4/2024	0.00 / 0.00%	33.10	35.90	33.00	33.00	33.78	33.00	114,500
10/3/2024	-3.10 / -8.59%	36.00	37.50	33.00	33.00	36.39	33.00	144,800
10/2/2024	-1.90 / -5.00%	36.50	38.00	36.00	36.10	37.29	36.10	81,000
10/1/2024	+0.50 / +1.33%	36.00	38.00	36.00	38.00	37.24	38.00	172,800
9/30/2024	+0.80 / +2.18%	35.20	37.50	35.20	37.50	36.69	37.50	475,400
9/27/2024	0.00 / 0.00%	36.40	38.50	36.00	36.70	37.63	36.70	629,000
9/26/2024	0.00 / 0.00%	36.00	38.50	34.20	36.70	36.59	36.70	150,900
9/25/2024	-0.10 / -0.27%	36.80	36.90	34.90	36.70	36.06	36.70	97,400
9/24/2024	-0.20 / -0.54%	37.00	37.40	36.20	36.80	36.50	36.80	875,200
9/23/2024	-0.50 / -1.33%	37.00	37.40	35.30	37.00	37.28	37.00	809,400
9/20/2024	+0.50 / +1.35%	37.00	37.50	33.50	37.50	36.86	37.50	627,100
9/19/2024	0.00 / 0.00%	36.00	39.10	36.00	37.00	37.72	37.00	111,900
9/18/2024	+2.20 / +6.32%	34.00	38.00	31.40	37.00	32.51	37.00	240,400
9/17/2024	-3.80 / -9.84%	38.60	40.10	34.80	34.80	35.22	34.80	340,600

<<Previous 30 days Next 19 days>>

CTP News

16/11	CTP: Reminder on violation on the whole market
23/10	CTP: Financial Statement Quarter 3/2020
01/09	CTP: Explanation for the difference in profit after tax by Quarter II. 2020 before and after audit
28/08	CTP: Reviewed financial statement 2020
13/08	CTP: Corporate Governance Report (first 06 months)