Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2019	-0.15 / -1.26%	11.75	11.90	11.60	11.80	11.80	7.35	647,664
11/20/2019	0.00 / 0.00%	11.95	11.95	11.80	11.95	11.88	7.44	230,550
11/19/2019	+0.05 / +0.42%	11.90	11.95	11.80	11.95	11.88	7.44	173,430
11/18/2019	0.00 / 0.00%	11.90	12.05	11.80	11.90	11.90	7.41	158,360
11/15/2019	-0.05 / -0.42%	11.90	12.00	11.80	11.90	11.88	7.41	151,630
11/14/2019	0.00 / 0.00%	12.00	12.05	11.85	11.95	11.95	7.44	172,630
11/13/2019	0.00 / 0.00%	12.00	12.05	11.95	11.95	11.96	7.44	114,890
11/12/2019	-0.05 / -0.42%	11.90	12.00	11.90	11.95	11.93	7.44	219,050
11/11/2019	+0.05 / +0.42%	12.10	12.10	11.80	12.00	11.96	7.47	390,520
11/8/2019	+0.05 / +0.42%	11.75	12.00	11.75	11.95	11.88	7.44	254,550
11/7/2019	-0.05 / -0.42%	11.80	12.00	11.80	11.90	11.88	7.41	146,380
11/6/2019	-0.10 / -0.83%	12.05	12.05	11.80	11.95	11.92	7.44	215,410
11/5/2019	-0.10 / -0.82%	12.20	12.20	12.00	12.05	12.04	7.51	212,050
11/4/2019	+0.10 / +0.83%	12.10	12.45	12.05	12.15	12.19	7.57	385,370
11/1/2019	-0.15 / -1.23%	12.20	12.25	12.05	12.05	12.15	7.51	222,340
10/31/2019	+0.05 / +0.41%	12.20	12.25	12.05	12.20	12.17	7.60	181,660
10/30/2019	0.00 / 0.00%	12.20	12.25	12.00	12.15	12.12	7.57	261,530
10/29/2019	-0.05 / -0.41%	12.25	12.25	12.10	12.15	12.15	7.57	124,240
10/28/2019	+0.05 / +0.41%	12.15	12.25	12.15	12.20	12.20	7.60	121,400
10/25/2019	0.00 / 0.00%	12.05	12.15	11.95	12.15	12.09	7.57	177,650
10/24/2019	+0.05 / +0.41%	11.95	12.20	11.95	12.15	12.09	7.57	251,090
10/23/2019	-0.15 / -1.22%	12.30	12.30	12.00	12.10	12.15	7.54	221,180
10/22/2019	-0.25 / -2.00%	12.35	12.55	12.20	12.25	12.37	7.63	324,390
10/21/2019	+0.30 / +2.46%	12.95	12.95	12.30	12.50	12.47	7.79	375,060
10/18/2019	0.00 / 0.00%	14.20	14.35	14.05	14.20	14.21	7.59	459,790
10/17/2019	-0.15 / -1.05%	14.20	14.35	14.15	14.20	14.23	7.59	275,490
10/16/2019	+0.05 / +0.35%	14.35	14.50	14.30	14.35	14.35	7.67	533,050
10/15/2019	-0.10 / -0.69%	14.35	14.35	13.95	14.30	14.17	7.64	615,220
10/14/2019	+0.15 / +1.05%	14.30	14.55	14.25	14.40	14.42	7.69	460,480
10/11/2019	-0.15 / -1.04%	14.20	14.40	14.10	14.25	14.26	7.61	345,360

<<Previous 30 days Next 30 days>>

PHC News

13/09	PHC: Notice of the record date for the 2023 cash dividend payment
13/09	PHC: Notice of dissolution of Mien Nam Branch
11/09	PHC: Record date for cash dividend payment in 2023
04/09	PHC: Plan for 2023 cash dividend payment
06/08	PHC: Contributing capital in affiliated company