Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/12/2022	+0.55 / +1.28%	43.50	44.90	42.50	43.55	43.39	39.18	360,600
12/9/2022	-0.50 / -1.15%	42.60	43.60	42.60	43.00	42.98	38.68	74,100
12/8/2022	-0.40 / -0.91%	44.00	44.20	42.35	43.50	43.42	39.13	344,100
12/7/2022	+1.60 / +3.78%	41.50	43.90	41.25	43.90	42.78	39.49	201,300
12/6/2022	-1.40 / -3.20%	43.50	43.50	41.50	42.30	42.52	38.05	428,500
12/5/2022	+0.20 / +0.46%	44.30	44.55	43.30	43.70	43.81	39.31	288,700
12/2/2022	+0.30 / +0.69%	43.50	44.00	42.50	43.50	43.02	39.13	238,800
12/1/2022	-0.35 / -0.80%	43.95	44.30	42.15	43.20	43.16	38.86	410,900
11/30/2022	+0.75 / +1.75%	43.80	44.00	42.80	43.55	43.40	39.18	465,000
11/29/2022	+2.80 / +7.00%	40.90	42.80	40.50	42.80	42.11	38.50	669,600
11/28/2022	+1.70 / +4.44%	39.00	40.00	39.00	40.00	39.42	35.98	407,400
11/25/2022	+1.25 / +3.37%	37.25	38.30	36.50	38.30	37.35	34.45	370,500
11/24/2022	-0.25 / -0.67%	37.30	37.30	36.15	37.05	36.56	33.33	280,600
11/23/2022	-0.05 / -0.13%	37.15	37.60	36.80	37.30	37.20	33.55	146,900

<<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%