Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2018	+0.05 / +0.36%	13.95	14.00	13.80	13.90	13.91	7.43	232,620
12/11/2018	-0.10 / -0.72%	13.90	13.90	13.80	13.85	13.86	7.40	203,970
12/10/2018	0.00 / 0.00%	14.00	14.00	13.80	13.95	13.86	7.45	227,640
12/7/2018	+0.10 / +0.72%	13.95	14.00	13.80	13.95	13.89	7.45	211,370
12/6/2018	-0.05 / -0.36%	13.90	13.95	13.80	13.85	13.86	7.40	151,570
12/5/2018	0.00 / 0.00%	13.65	13.90	13.65	13.90	13.83	7.43	237,060
12/4/2018	-0.05 / -0.36%	13.95	14.00	13.80	13.90	13.92	7.43	205,960
12/3/2018	+0.05 / +0.36%	14.00	14.10	13.95	13.95	14.00	7.45	356,230
11/30/2018	0.00 / 0.00%	14.00	14.00	13.80	13.90	13.97	7.43	137,770
11/29/2018	+0.10 / +0.72%	13.95	14.00	13.80	13.90	13.91	7.43	270,330
11/28/2018	0.00 / 0.00%	13.80	13.85	13.45	13.80	13.74	7.37	144,330
11/27/2018	-0.05 / -0.36%	13.80	13.90	13.70	13.80	13.80	7.37	520,010
11/26/2018	-0.05 / -0.36%	13.95	13.95	13.75	13.85	13.87	7.40	75,540
11/23/2018	0.00 / 0.00%	13.85	14.00	13.85	13.90	13.90	7.43	128,300
11/22/2018	-0.05 / -0.36%	14.00	14.00	13.80	13.90	13.92	7.43	127,050
11/21/2018	-0.05 / -0.36%	13.65	14.00	13.65	13.95	13.85	7.45	101,370
11/20/2018	+0.10 / +0.72%	13.90	14.00	13.80	14.00	13.86	7.48	920,610
11/19/2018	+0.10 / +0.72%	13.85	13.95	13.80	13.90	13.87	7.43	84,440
11/16/2018	+0.20 / +1.47%	13.80	13.95	13.60	13.80	13.79	7.37	458,320
11/15/2018	-0.35 / -2.51%	13.85	14.00	13.60	13.60	13.86	7.27	435,070
11/14/2018	-0.05 / -0.36%	14.00	14.00	13.85	13.95	13.95	7.45	105,240
11/13/2018	-0.05 / -0.36%	14.05	14.05	13.85	14.00	13.96	7.48	106,980
11/12/2018	0.00 / 0.00%	14.00	14.10	13.90	14.05	13.99	7.51	146,040
11/9/2018	0.00 / 0.00%	14.00	14.10	13.85	14.05	13.99	7.51	115,000
11/8/2018	+0.05 / +0.36%	14.10	14.15	13.90	14.05	14.05	7.51	240,330
11/7/2018	+0.05 / +0.36%	13.95	14.20	13.95	14.00	14.03	7.48	168,300
11/6/2018	-0.25 / -1.76%	14.25	14.30	13.95	13.95	14.16	7.45	70,000
11/5/2018	0.00 / 0.00%	14.20	14.20	14.00	14.20	14.09	7.59	359,880
11/2/2018	+0.10 / +0.71%	14.15	14.30	14.10	14.20	14.17	7.59	155,270
11/1/2018	-0.10 / -0.70%	14.20	14.25	13.95	14.10	14.12	7.53	60,780

<<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