Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2017	-2.00 / -6.90%	28.90	28.90	27.00	27.00	28.50	22.33	222,200
8/7/2017	-0.60 / -2.03%	29.60	29.80	27.00	29.00	28.88	23.98	237,800
8/4/2017	+0.10 / +0.34%	29.40	29.90	28.60	29.60	29.24	24.48	315,010
8/3/2017	-0.30 / -1.01%	30.00	30.00	29.00	29.50	29.39	24.39	247,090
8/2/2017	-0.20 / -0.67%	30.00	30.30	29.80	29.80	30.05	24.64	258,100
8/1/2017	+1.00 / +3.45%	29.30	30.20	29.00	30.00	29.75	24.81	301,127
7/31/2017	+1.10 / +3.94%	27.80	29.10	27.50	29.00	28.18	23.98	520,269
7/28/2017	-0.10 / -0.36%	27.90	28.20	27.40	27.90	27.75	23.07	328,500
7/27/2017	-0.60 / -2.10%	28.30	28.40	27.60	28.00	27.90	23.15	249,700
7/26/2017	-0.70 / -2.39%	29.40	29.60	27.90	28.60	28.72	23.65	513,500
7/25/2017	-1.00 / -3.30%	30.00	30.00	28.90	29.30	29.24	23.81	170,400
7/24/2017	-0.80 / -2.57%	31.00	31.60	30.30	30.30	30.88	24.63	149,100
7/21/2017	-0.40 / -1.27%	31.50	31.50	31.10	31.10	31.25	25.28	109,200
7/20/2017	-0.30 / -0.94%	31.80	31.90	31.40	31.50	31.64	25.60	146,900
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

<<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	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%