Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2024	-0.30 / -0.55%	54.20	55.00	53.10	53.90	53.73	53.15	286,600
1/30/2024	-0.10 / -0.18%	54.20	54.20	53.40	54.20	53.84	53.45	102,900
1/29/2024	-0.70 / -1.27%	54.70	54.90	53.60	54.30	54.17	53.54	474,900
1/26/2024	-1.10 / -1.96%	56.10	56.10	55.00	55.00	55.31	54.24	55,500
1/25/2024	+0.30 / +0.54%	55.70	56.60	54.60	56.10	55.68	55.32	134,300
1/24/2024	-0.20 / -0.36%	55.70	57.00	55.40	55.80	55.88	55.02	504,100
1/23/2024	-1.00 / -1.75%	56.70	56.70	55.90	56.00	56.13	55.22	121,100
1/22/2024	-0.20 / -0.35%	57.30	57.30	56.60	57.00	57.01	56.21	34,400
1/19/2024	+0.50 / +0.88%	56.60	57.30	56.60	57.20	57.11	56.40	540,500
1/18/2024	+0.20 / +0.35%	56.40	57.00	56.20	56.70	56.77	55.91	33,900
1/17/2024	-1.00 / -1.74%	56.60	57.50	56.40	56.50	56.62	55.71	58,400
1/16/2024	+0.50 / +0.88%	57.00	57.50	56.40	57.50	57.16	56.70	175,000
1/15/2024	0.00 / 0.00%	56.40	57.70	56.40	57.00	57.36	56.21	88,700
1/12/2024	+0.20 / +0.35%	56.40	57.90	56.10	57.00	57.07	56.21	321,900
1/11/2024	+0.30 / +0.53%	56.20	57.00	56.20	56.80	56.76	56.01	186,900
1/10/2024	-0.50 / -0.88%	57.00	57.20	56.10	56.50	56.52	55.71	161,600
1/9/2024	+0.20 / +0.35%	57.50	57.50	56.50	57.00	56.78	56.21	76,400
1/8/2024	+0.60 / +1.07%	56.30	57.50	56.10	56.80	56.78	56.01	287,300
1/5/2024	-0.60 / -1.06%	57.00	57.40	56.20	56.20	56.51	55.42	104,200
1/4/2024	-0.10 / -0.18%	57.50	57.50	56.60	56.80	56.85	56.01	255,100
1/3/2024	-0.30 / -0.52%	57.60	57.60	56.80	56.90	57.03	56.11	87,000
1/2/2024	-0.30 / -0.51%	59.00	59.00	58.40	58.70	58.73	56.40	118,400
12/29/2023	0.00 / 0.00%	59.00	59.40	58.60	59.00	59.00	56.69	137,200
12/28/2023	0.00 / 0.00%	59.00	59.00	58.50	59.00	58.81	56.69	82,900
12/27/2023	-0.30 / -0.51%	59.60	60.70	59.00	59.00	59.49	56.69	178,300
12/26/2023	-1.10 / -1.82%	60.50	60.80	59.30	59.30	60.22	56.98	1,456,305
12/25/2023	+1.90 / +3.25%	59.00	61.30	58.70	60.40	60.46	58.04	395,900
12/22/2023	+0.30 / +0.52%	58.70	58.70	57.80	58.50	58.02	56.21	542,700
12/21/2023	+0.50 / +0.87%	57.70	58.60	57.20	58.20	57.81	55.92	82,900
12/20/2023	0.00 / 0.00%	57.30	58.00	57.30	57.70	57.75	55.44	941,900

<<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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
ADP	1,900	28.80	-0.35%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%