Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2022	+0.70 / +0.70%	101.50	101.50	98.70	101.20	100.07	64.71	144,300
1/13/2022	+1.10 / +1.11%	99.20	102.30	98.60	100.50	99.73	64.27	115,500
1/12/2022	-0.70 / -0.70%	98.40	101.00	98.00	99.40	98.88	63.56	87,600
1/11/2022	-1.70 / -1.67%	101.80	101.80	100.00	100.10	100.28	64.01	161,500
1/10/2022	0.00 / 0.00%	101.10	104.00	100.00	101.80	101.56	65.10	144,100
1/7/2022	-0.20 / -0.20%	103.00	103.00	101.00	101.80	101.65	65.10	158,200
1/6/2022	+2.60 / +2.62%	99.10	103.30	99.10	102.00	102.17	65.22	323,100
1/5/2022	+1.40 / +1.43%	98.10	99.40	98.10	99.40	99.04	63.56	120,900
1/4/2022	-1.00 / -1.01%	99.00	99.00	98.00	98.00	98.39	62.67	94,500
12/31/2021	-0.50 / -0.50%	100.00	100.40	98.10	99.00	99.53	63.31	62,100
12/30/2021	+0.80 / +0.81%	99.00	99.70	97.60	99.50	99.08	63.63	126,100
12/29/2021	-0.30 / -0.30%	98.00	98.70	97.60	98.70	98.12	63.11	32,000
12/28/2021	+2.00 / +2.06%	96.10	100.00	95.70	99.00	98.29	63.31	412,217
12/27/2021	-0.70 / -0.72%	97.00	97.80	95.60	97.00	95.97	62.03	98,300
12/24/2021	+1.90 / +1.98%	95.30	98.00	95.00	97.70	96.34	62.47	106,900
12/23/2021	-2.30 / -2.34%	97.90	98.10	95.20	95.80	96.10	61.26	305,100
12/22/2021	-3.40 / -3.35%	100.90	101.40	98.10	98.10	99.69	62.73	296,200
12/21/2021	-1.40 / -1.36%	102.00	102.30	100.50	101.50	101.32	64.90	325,300
12/20/2021	-0.70 / -0.68%	103.80	103.80	102.00	102.90	102.52	65.80	390,800
12/17/2021	+1.60 / +1.57%	102.60	104.20	102.10	103.60	103.31	66.25	308,500
12/16/2021	+4.20 / +4.29%	98.10	102.30	97.60	102.00	100.25	65.22	390,500
12/15/2021	0.00 / 0.00%	98.00	98.50	97.50	97.80	97.88	62.54	235,100
12/14/2021	-0.20 / -0.20%	98.50	99.00	96.70	97.80	97.77	62.54	123,500
12/13/2021	+3.90 / +4.14%	93.80	100.00	93.80	98.00	97.46	62.67	247,700
12/10/2021	-0.10 / -0.11%	94.00	94.60	93.70	94.10	94.04	60.17	198,900
12/9/2021	-0.70 / -0.74%	94.60	95.00	94.20	94.20	94.52	60.24	120,400
12/8/2021	0.00 / 0.00%	96.00	96.40	94.50	94.90	94.96	60.68	134,500
12/7/2021	+1.40 / +1.50%	93.50	95.00	93.40	94.90	94.15	60.68	119,000
12/6/2021	-4.30 / -4.40%	95.90	97.70	93.50	93.50	95.40	59.79	260,500
12/3/2021	-2.20 / -2.20%	100.00	100.00	97.80	97.80	98.90	62.54	230,900

<<Previous 30 days Next 30 days>>

PTB News

22/10	PTB: BOD resolution dated October 19, 2024
26/08	PTB: Notice of dissolution of Branch
26/08	PTB: Resolution on the AGM 2024
19/07	PTB: BOD resolution dated July 17, 2024
04/07	PTB: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
ACC	5,900	13.75	-2.48%
ACE	0	36.10	0.00%
ADP	13,500	28.90	0.35%
BCC	57,000	7.60	0.00%
BDT	14,600	7.10	0.00%
BHC	0	1.90	0.00%
BIG	25,300	6.70	3.08%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%