Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/25/2017	+0.30 / +1.28%	23.60	23.80	23.00	23.80	23.61	19.68	683,710
8/24/2017	+0.40 / +1.73%	23.10	23.50	23.00	23.50	23.31	19.43	268,100
8/23/2017	+0.60 / +2.67%	22.60	23.20	22.60	23.10	23.04	19.10	250,500
8/22/2017	-1.20 / -5.06%	23.80	24.00	22.50	22.50	23.38	18.61	351,700
8/21/2017	-0.10 / -0.42%	23.80	24.00	22.50	23.70	23.73	19.60	203,210
8/18/2017	+0.20 / +0.85%	23.80	23.80	22.50	23.80	23.65	19.68	245,300
8/17/2017	-0.70 / -2.88%	26.40	26.50	23.50	23.60	25.05	19.51	222,100
8/16/2017	+0.10 / +0.41%	24.90	24.90	23.80	24.30	24.36	20.09	202,800
8/15/2017	-1.50 / -5.84%	25.70	25.90	24.20	24.20	25.51	20.01	198,500
8/14/2017	-0.30 / -1.15%	26.00	26.00	24.50	25.70	25.72	21.25	201,400
8/11/2017	-0.70 / -2.62%	26.70	26.90	26.00	26.00	26.62	21.50	203,200
8/10/2017	-0.50 / -1.84%	27.20	27.30	25.50	26.70	26.88	22.08	210,100
8/9/2017	+0.20 / +0.74%	27.00	28.20	24.30	27.20	26.91	22.49	252,900
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

<<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	400	6.60	0.76%
ABT	0	39.20	0.00%
ACL	100	11.65	0.43%
AGF	0	2.50	0.00%
ANV	116,200	18.25	0.27%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	352,500	24.55	0.20%