Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	-0.90 / -1.34%	66.70	68.30	66.00	66.10	66.32	38.80	43,470
1/30/2020	-1.60 / -2.33%	68.20	68.20	67.00	67.00	67.59	39.33	37,640
1/22/2020	+0.40 / +0.59%	68.20	69.00	68.20	68.60	68.69	40.27	11,690
1/21/2020	+0.20 / +0.29%	68.20	68.20	67.60	68.20	67.88	40.04	65,750
1/20/2020	+0.70 / +1.04%	68.50	68.50	67.00	68.00	67.46	39.92	59,620
1/17/2020	-0.20 / -0.30%	67.50	67.50	66.80	67.30	67.11	39.51	67,380
1/16/2020	-0.40 / -0.59%	68.00	68.00	67.50	67.50	67.77	39.62	36,830
1/15/2020	+0.40 / +0.59%	67.50	67.90	66.50	67.90	67.10	39.86	97,680
1/14/2020	-0.20 / -0.30%	67.70	67.70	66.60	67.50	67.18	39.62	46,430
1/13/2020	-0.20 / -0.29%	67.90	67.90	66.70	67.70	67.35	39.74	32,130
1/10/2020	-0.10 / -0.15%	68.40	68.40	66.50	67.90	67.15	39.86	67,680
1/9/2020	+1.00 / +1.49%	68.30	68.30	67.00	68.00	67.45	39.92	43,680
1/8/2020	-2.40 / -3.46%	68.50	68.60	67.00	67.00	67.66	39.33	120,830
1/7/2020	-0.50 / -0.72%	69.90	69.90	68.50	69.40	69.10	40.74	45,440
1/6/2020	-1.30 / -1.83%	71.20	71.20	69.90	69.90	70.22	41.03	50,840
1/3/2020	+0.20 / +0.28%	71.00	71.90	70.60	71.20	71.22	41.80	64,100
1/2/2020	+1.00 / +1.43%	70.00	71.20	70.00	71.00	70.72	41.68	12,670
12/31/2019	-0.50 / -0.71%	70.20	71.50	70.00	70.00	70.20	41.09	62,420
12/30/2019	-0.50 / -0.70%	71.00	71.40	70.50	70.50	70.88	41.39	74,000
12/27/2019	0.00 / 0.00%	71.00	71.00	70.50	71.00	70.92	41.68	11,760
12/26/2019	+0.50 / +0.71%	70.40	71.20	69.50	71.00	70.86	41.68	14,380
12/25/2019	-0.30 / -0.42%	70.00	71.00	70.00	70.50	70.66	41.39	14,590
12/24/2019	+1.50 / +2.16%	70.00	70.80	68.30	70.80	69.35	41.56	74,420
12/23/2019	-2.70 / -3.75%	72.00	72.20	69.30	69.30	70.35	40.68	97,410
12/20/2019	0.00 / 0.00%	71.00	72.00	71.00	72.00	71.51	42.27	13,550
12/19/2019	+1.10 / +1.55%	70.90	72.10	70.10	72.00	71.03	42.27	34,030
12/18/2019	-0.10 / -0.14%	71.00	71.40	70.10	70.90	70.74	41.62	96,370
12/17/2019	-1.50 / -2.07%	71.50	72.70	71.00	71.00	71.69	41.68	66,400
12/16/2019	-0.20 / -0.28%	72.60	72.80	72.40	72.50	72.53	42.56	21,990
12/13/2019	-0.20 / -0.27%	72.80	73.00	72.60	72.70	72.74	42.68	37,860

<<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	7,200	13.80	0.73%
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%