Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2017	+1.50 / +10.00%	15.00	16.50	15.00	16.50	15.94	13.64	1,276,300
10/6/2017	+0.20 / +1.35%	13.50	15.00	13.40	15.00	13.62	12.40	1,570,160
10/5/2017	-1.60 / -9.76%	14.80	15.10	14.80	14.80	14.80	12.24	1,123,312
10/4/2017	-1.80 / -9.89%	16.40	16.70	16.40	16.40	16.46	13.56	43,400
10/3/2017	-2.00 / -9.90%	18.30	18.30	18.20	18.20	18.20	15.05	33,860
10/2/2017	-2.20 / -9.82%	22.00	22.10	20.20	20.20	21.09	16.70	9,600
9/29/2017	-0.60 / -2.61%	23.00	23.00	22.20	22.40	22.80	18.52	126,400
9/28/2017	-0.20 / -0.86%	23.00	23.20	22.40	23.00	22.94	19.02	894,460
9/27/2017	-1.60 / -6.45%	24.20	24.20	23.20	23.20	23.46	19.18	454,600
9/26/2017	-0.20 / -0.80%	24.30	24.80	24.00	24.80	24.60	20.51	179,100
9/25/2017	0.00 / 0.00%	25.00	25.40	24.40	25.00	24.76	20.67	193,300
9/22/2017	0.00 / 0.00%	25.00	25.90	23.20	25.00	24.60	20.67	266,200
9/21/2017	0.00 / 0.00%	25.40	25.40	24.10	25.00	24.52	20.67	148,100
9/20/2017	+0.60 / +2.46%	25.20	26.00	23.60	25.00	24.94	20.67	309,700
9/19/2017	+0.30 / +1.24%	24.40	24.40	23.00	24.40	23.95	20.18	201,000
9/18/2017	-0.80 / -3.21%	25.50	25.50	24.10	24.10	24.50	19.93	174,400
9/15/2017	-0.60 / -2.35%	26.00	26.00	24.00	24.90	24.98	20.59	189,000
9/14/2017	+0.30 / +1.19%	25.50	26.00	25.50	25.50	25.90	21.09	355,607
9/13/2017	+0.40 / +1.61%	24.80	25.20	23.80	25.20	24.96	20.84	263,700
9/12/2017	+0.20 / +0.81%	24.30	25.00	24.00	24.80	24.66	20.51	170,300
9/11/2017	0.00 / 0.00%	24.20	25.20	24.20	24.60	24.97	20.34	221,307
9/8/2017	+0.70 / +2.93%	23.80	24.70	23.80	24.60	24.50	20.34	410,400
9/7/2017	+0.40 / +1.70%	23.50	24.20	22.30	23.90	23.73	19.76	216,900
9/6/2017	-0.70 / -2.89%	23.90	24.90	23.00	23.50	24.23	19.43	187,800
9/5/2017	0.00 / 0.00%	25.10	25.20	23.00	24.20	24.38	20.01	321,800
9/1/2017	+1.20 / +5.22%	22.70	25.20	22.70	24.20	24.24	20.01	252,000
8/31/2017	-1.00 / -4.17%	24.40	25.00	23.00	23.00	23.89	19.02	207,700
8/30/2017	-0.20 / -0.83%	24.00	24.10	23.50	24.00	24.00	19.85	163,103
8/29/2017	+0.20 / +0.83%	23.90	24.30	23.90	24.20	24.16	20.01	295,100
8/28/2017	+0.20 / +0.84%	24.00	24.00	23.50	24.00	23.77	19.85	335,200

<<Previous 30 days Next 30 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)