Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2021	-2.30 / -3.63%	63.30	64.90	59.00	61.00	61.38	38.10	240,300
1/18/2021	0.00 / 0.00%	64.00	65.00	63.30	63.30	64.16	39.54	234,000
1/15/2021	-0.10 / -0.16%	63.00	63.40	62.80	63.30	63.40	39.54	179,400
1/14/2021	+1.70 / +2.76%	61.70	63.80	61.00	63.40	61.70	39.60	309,500
1/13/2021	-0.20 / -0.32%	61.90	62.70	61.50	61.70	61.89	38.54	149,600
1/12/2021	-0.90 / -1.43%	62.80	63.00	59.00	61.90	61.59	38.66	146,900
1/11/2021	+1.40 / +2.28%	62.10	63.90	60.80	62.80	61.36	39.22	299,500
1/8/2021	+1.40 / +2.33%	60.20	61.90	60.20	61.40	61.16	38.35	390,700
1/7/2021	-0.30 / -0.50%	60.00	60.30	58.90	60.00	59.37	37.48	245,200
1/6/2021	-0.70 / -1.15%	61.00	61.00	60.00	60.30	60.68	37.66	385,100
1/5/2021	-0.80 / -1.29%	61.80	61.90	60.80	61.00	61.80	38.10	156,100
1/4/2021	+0.20 / +0.32%	61.60	62.50	61.60	61.80	61.91	38.60	177,800
12/31/2020	+0.80 / +1.32%	60.80	62.40	60.10	61.60	61.17	38.47	313,390
12/30/2020	+2.30 / +3.93%	58.50	60.90	58.40	60.80	60.07	37.97	449,650
12/29/2020	+0.40 / +0.69%	58.00	58.50	57.90	58.50	58.09	36.54	126,560
12/28/2020	-0.70 / -1.19%	58.80	58.90	57.80	58.10	58.23	36.29	253,070
12/25/2020	+0.30 / +0.51%	58.10	59.20	57.60	58.80	58.38	36.73	125,340
12/24/2020	-0.50 / -0.85%	58.80	58.80	57.70	58.50	58.01	36.54	179,510
12/23/2020	-0.90 / -1.50%	59.90	59.90	58.00	59.00	59.21	36.85	135,440
12/22/2020	+1.10 / +1.87%	58.80	59.90	58.10	59.90	58.93	37.41	275,730
12/21/2020	+0.60 / +1.03%	58.10	59.40	57.40	58.80	58.22	36.73	699,170
12/18/2020	-0.80 / -1.36%	59.00	59.00	58.00	58.20	58.39	36.35	480,350
12/17/2020	-1.20 / -1.99%	59.50	59.70	57.90	59.00	58.99	36.85	365,240
12/16/2020	+0.50 / +0.84%	60.00	60.20	59.50	60.20	59.79	37.60	311,650
12/15/2020	-0.30 / -0.50%	60.00	60.20	59.60	59.70	59.81	37.29	163,620
12/14/2020	+0.40 / +0.67%	59.60	61.00	59.00	60.00	60.13	37.48	252,720
12/11/2020	+0.50 / +0.85%	59.20	59.60	58.60	59.60	59.18	37.23	120,860
12/10/2020	-0.40 / -0.67%	59.50	60.00	59.00	59.10	59.45	36.91	312,840
12/9/2020	-0.10 / -0.17%	59.60	60.70	59.20	59.50	59.83	37.16	242,290
12/8/2020	-0.40 / -0.67%	60.40	60.40	59.20	59.60	59.62	37.23	229,100

<<Previous 30 days Next 30 days>>

PTB News

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
02/07	PTB: Resolution on the dividend payment

More News

Related Companies

	Volume	Price	Change
ACC	26,400	13.55	-0.73%
ACE	100	34.90	0.00%
ADP	27,200	30.95	1.31%
BCC	62,500	8.10	2.53%
BDT	7,100	8.10	0.00%
BHC	0	2.00	0.00%
BIG	24,600	7.20	0.00%
BT6	0	3.40	0.00%
BTD	100	20.80	14.92%