Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	-0.15 / -0.32%	46.75	46.85	45.00	46.85	45.81	43.10	581,200
1/30/2023	+1.00 / +2.17%	46.50	48.25	46.00	47.00	46.90	43.24	603,900
1/27/2023	+1.10 / +2.45%	45.30	46.00	45.00	46.00	45.55	42.32	346,300
1/19/2023	+0.20 / +0.45%	45.20	45.20	44.00	44.90	44.75	41.31	335,500
1/18/2023	+0.10 / +0.22%	44.60	45.00	44.20	44.70	44.68	41.12	520,400
1/17/2023	-0.05 / -0.11%	44.70	44.80	43.50	44.60	44.47	41.03	407,900
1/16/2023	-0.30 / -0.67%	44.90	44.90	43.55	44.65	43.99	41.08	271,000
1/13/2023	+2.10 / +4.90%	42.55	44.95	42.40	44.95	43.93	41.35	455,900
1/12/2023	-0.15 / -0.35%	43.00	43.20	42.05	42.85	42.88	39.42	231,500
1/11/2023	+2.60 / +6.44%	40.80	43.00	40.60	43.00	41.68	39.56	249,700
1/10/2023	-1.00 / -2.42%	41.40	41.50	40.20	40.40	40.55	37.17	91,400
1/9/2023	+0.05 / +0.12%	41.30	42.10	40.15	41.40	40.90	38.09	170,400
1/6/2023	-0.45 / -1.08%	41.30	42.15	41.30	41.35	41.60	38.04	149,900
1/5/2023	-1.20 / -2.79%	43.40	43.50	41.70	41.80	42.05	38.46	133,100
1/4/2023	+1.25 / +2.99%	41.75	43.25	41.70	43.00	42.53	39.56	117,900
1/3/2023	-0.15 / -0.36%	42.00	42.00	40.60	41.75	40.84	38.41	560,800
12/30/2022	+0.40 / +0.96%	41.90	42.45	41.00	41.90	41.56	38.55	90,300
12/29/2022	+1.20 / +2.98%	40.30	41.50	39.90	41.50	41.00	38.18	68,500
12/28/2022	+0.30 / +0.75%	40.85	40.85	39.50	40.30	40.08	37.08	61,200
12/27/2022	-1.20 / -2.91%	39.55	41.50	39.20	40.00	40.13	36.80	220,000
12/26/2022	-2.75 / -6.26%	43.90	43.90	41.20	41.20	42.11	37.90	142,500
12/23/2022	-0.05 / -0.11%	44.00	44.05	42.20	43.95	43.12	40.43	269,600
12/22/2022	0.00 / 0.00%	44.30	44.55	43.30	44.00	43.90	40.48	100,600
12/21/2022	0.00 / 0.00%	45.45	45.50	43.00	45.00	44.53	40.48	309,200
12/20/2022	-1.35 / -2.91%	46.35	46.35	44.30	45.00	45.10	40.48	269,600
12/19/2022	+2.10 / +4.75%	44.25	47.00	44.20	46.35	46.21	41.69	561,300
12/16/2022	-0.20 / -0.45%	44.00	44.40	43.45	44.25	44.08	39.81	90,300
12/15/2022	0.00 / 0.00%	44.45	44.55	43.10	44.45	43.87	39.99	231,300
12/14/2022	+0.55 / +1.25%	44.30	44.70	43.55	44.45	44.41	39.99	310,400
12/13/2022	+0.35 / +0.80%	43.55	43.90	42.25	43.90	43.01	39.49	322,200

<<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	65,300	13.25	-0.38%
ACE	18,000	35.70	-1.65%
ADP	900	30.40	-0.33%
BCC	105,500	8.00	0.00%
BDT	7,300	7.90	0.00%
BHC	0	2.20	0.00%
BIG	84,200	7.60	7.04%
BT6	0	3.40	0.00%
BTD	0	19.90	0.00%