Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2017	+0.20 / +0.63%	31.60	32.20	31.60	31.80	31.80	25.85	171,100
7/18/2017	+0.10 / +0.32%	31.30	31.60	31.30	31.60	31.50	25.68	147,800
7/17/2017	-0.40 / -1.25%	31.80	31.80	31.40	31.50	31.60	25.60	214,600
7/14/2017	+0.10 / +0.31%	31.70	31.90	31.70	31.90	31.70	25.93	176,700
7/13/2017	-0.30 / -0.93%	32.00	32.00	31.60	31.80	31.77	25.85	119,000
7/12/2017	0.00 / 0.00%	32.00	32.10	31.80	32.10	31.98	26.09	174,000
7/11/2017	+0.10 / +0.31%	32.00	32.10	31.90	32.10	32.01	26.09	207,800
7/10/2017	-0.50 / -1.54%	32.50	32.50	32.00	32.00	32.24	26.01	127,700
7/7/2017	-0.20 / -0.61%	32.80	33.00	32.50	32.50	32.75	26.42	324,800
7/6/2017	+0.10 / +0.31%	33.00	33.30	32.70	32.70	32.98	26.58	269,200
7/5/2017	+2.90 / +9.76%	32.60	32.60	32.00	32.60	32.51	26.50	292,700
7/4/2017	+2.70 / +10.00%	29.70	29.70	29.70	29.70	29.70	24.14	106,200
7/3/2017	+2.40 / +9.76%	25.10	27.00	25.10	27.00	25.90	21.95	51,000
6/30/2017	0.00 / 0.00%	24.60	24.60	24.50	24.60	24.59	19.99	113,700
6/29/2017	+0.50 / +2.07%	24.10	24.60	24.10	24.60	24.41	19.99	101,200
6/28/2017	-0.30 / -1.23%	24.40	24.40	24.00	24.10	24.19	19.59	186,000
6/27/2017	+0.30 / +1.24%	24.20	24.50	24.10	24.40	24.35	19.83	177,400
6/26/2017	+0.30 / +1.26%	23.90	24.50	23.90	24.10	24.06	19.59	100,600
6/23/2017	+0.30 / +1.28%	25.80	25.80	23.50	23.80	24.05	19.34	103,400
6/22/2017	+2.10 / +9.81%	23.40	23.50	23.40	23.50	23.50	19.10	658,400
6/21/2017	+1.90 / +9.74%	21.40	21.40	20.10	21.40	21.02	17.39	85,500
6/20/2017	+1.70 / +9.55%	19.50	19.50	19.30	19.50	19.46	15.85	9,600
6/19/2017	+1.60 / +9.88%	16.20	17.80	16.20	17.80	16.83	14.47	35,900
6/16/2017	+1.40 / +9.46%	14.70	16.20	14.40	16.20	15.24	13.17	99,900
6/15/2017	+0.30 / +2.07%	14.40	15.30	14.40	14.80	14.94	12.03	102,000
6/14/2017	+0.30 / +2.11%	14.20	14.50	13.80	14.50	14.19	11.79	82,700
6/13/2017	+0.60 / +4.41%	13.50	14.70	13.40	14.20	14.19	11.54	171,900
6/12/2017	+0.90 / +7.09%	13.00	13.90	12.60	13.60	13.14	11.05	271,900
6/9/2017	+0.80 / +6.72%	11.90	12.70	11.90	12.70	12.16	10.32	92,700
6/8/2017	-0.10 / -0.83%	12.00	12.20	11.80	11.90	11.94	9.67	139,400

<<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)

More News

Related Companies

	Volume	Price	Change
AAM	800	6.98	6.56%
ABT	800	39.00	-0.51%
ACL	500	11.50	-0.86%
AGF	0	2.50	0.00%
ANV	347,700	18.10	-0.55%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	860,200	24.40	-0.41%