Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2025	-0.09 / -1.59%	5.66	5.66	5.55	5.57	5.56	5.57	36,500
12/31/2024	-0.03 / -0.53%	5.70	5.70	5.54	5.66	5.55	5.66	61,000
12/30/2024	-0.01 / -0.18%	5.70	5.70	5.55	5.69	5.62	5.69	81,700
12/27/2024	-0.02 / -0.35%	5.75	5.90	5.68	5.70	5.74	5.70	64,600
12/26/2024	-0.21 / -3.54%	5.90	5.99	5.72	5.72	5.81	5.72	45,100
12/25/2024	+0.07 / +1.19%	6.09	6.09	5.86	5.93	6.03	5.93	106,600
12/24/2024	+0.38 / +6.93%	5.50	5.86	5.41	5.86	5.81	5.86	340,500
12/23/2024	+0.03 / +0.55%	5.39	5.48	5.39	5.48	5.44	5.48	492,100
12/20/2024	+0.07 / +1.30%	5.38	5.45	5.38	5.45	5.39	5.45	25,200
12/19/2024	-0.02 / -0.37%	5.35	5.39	5.35	5.38	5.38	5.38	13,300
12/18/2024	-0.06 / -1.10%	5.40	5.47	5.40	5.40	5.41	5.40	88,500
12/17/2024	+0.02 / +0.37%	5.45	5.46	5.30	5.46	5.42	5.46	16,800
12/16/2024	-0.01 / -0.18%	5.45	5.45	5.13	5.44	5.35	5.44	148,900
12/13/2024	-0.02 / -0.37%	5.48	5.48	5.45	5.45	5.46	5.45	35,300
12/12/2024	+0.04 / +0.74%	5.50	5.50	5.45	5.47	5.48	5.47	26,400
12/11/2024	-0.07 / -1.27%	5.40	5.49	5.40	5.43	5.46	5.43	11,000
12/10/2024	+0.01 / +0.18%	5.48	5.53	5.36	5.50	5.41	5.50	120,100
12/9/2024	0.00 / 0.00%	5.49	5.49	5.35	5.49	5.46	5.49	34,700
12/6/2024	+0.06 / +1.10%	5.43	5.50	5.43	5.49	5.48	5.49	25,700
12/5/2024	-0.02 / -0.37%	5.45	5.48	5.07	5.43	5.34	5.43	183,500
12/4/2024	-0.02 / -0.37%	5.47	5.54	5.26	5.45	5.43	5.45	13,600
12/3/2024	-0.02 / -0.36%	5.50	5.50	5.47	5.47	5.49	5.47	348,400
12/2/2024	-0.06 / -1.08%	5.55	5.59	5.47	5.49	5.54	5.49	1,282,500
11/29/2024	+0.04 / +0.73%	5.57	5.58	5.50	5.55	5.54	5.55	50,400
11/28/2024	+0.01 / +0.18%	5.50	5.56	5.50	5.51	5.53	5.51	30,100
11/27/2024	-0.04 / -0.72%	5.47	5.50	5.45	5.50	5.46	5.50	27,400
11/26/2024	0.00 / 0.00%	5.55	5.55	5.50	5.54	5.51	5.54	26,800
11/25/2024	+0.11 / +2.03%	5.43	5.54	5.43	5.54	5.49	5.54	22,400
11/22/2024	-0.12 / -2.16%	5.50	5.55	5.43	5.43	5.49	5.43	6,900
11/21/2024	0.00 / 0.00%	5.50	5.56	5.48	5.55	5.50	5.55	9,100

<<Previous 30 days Next 6 days>>

PHC News

31/12	PHC: BOD resolution dated December 26, 2024
08/11	PHC: Change in personnel
24/10	PHC: Change in personnel
13/09	PHC: Notice of the record date for the 2023 cash dividend payment
13/09	PHC: Notice of dissolution of Mien Nam Branch