Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2019	0.00 / 0.00%	59.60	59.60	59.50	59.60	59.59	33.23	30,340
1/7/2019	+0.60 / +1.02%	59.50	59.90	59.40	59.60	59.59	33.23	35,730
1/4/2019	0.00 / 0.00%	58.50	59.80	57.00	59.00	58.84	32.89	66,370
1/3/2019	-0.60 / -1.01%	59.60	60.00	57.00	59.00	58.01	32.89	145,120
1/2/2019	-1.40 / -2.30%	61.00	61.50	59.60	59.60	60.30	33.23	33,350
12/28/2018	-0.50 / -0.81%	61.00	61.60	61.00	61.00	61.32	34.01	66,760
12/27/2018	+2.00 / +3.36%	61.90	61.90	60.40	61.50	60.73	34.29	81,940
12/26/2018	-1.00 / -1.65%	60.10	61.40	59.50	59.50	59.94	33.17	64,860
12/25/2018	-1.00 / -1.63%	60.00	60.70	59.00	60.50	60.11	33.73	175,670
12/24/2018	-0.50 / -0.81%	62.00	62.80	61.50	61.50	62.21	34.29	82,340
12/21/2018	-0.50 / -0.80%	62.10	62.40	61.50	62.00	61.92	34.56	101,860
12/20/2018	-0.20 / -0.32%	62.20	62.70	62.10	62.50	62.40	34.84	44,280
12/19/2018	+0.20 / +0.32%	62.50	63.70	62.00	62.70	62.46	34.96	99,360
12/18/2018	-1.60 / -2.50%	63.00	63.70	62.10	62.50	62.76	34.84	166,690
12/17/2018	-0.70 / -1.08%	64.10	64.60	64.00	64.10	64.36	35.74	123,140
12/14/2018	-0.90 / -1.37%	65.70	65.70	64.80	64.80	65.29	36.13	71,650
12/13/2018	-0.10 / -0.15%	66.00	66.30	65.30	65.70	65.97	36.63	156,940
12/12/2018	+1.10 / +1.70%	65.00	66.00	65.00	65.80	65.57	36.68	221,870
12/11/2018	+1.40 / +2.21%	63.40	65.00	63.40	64.70	64.64	36.07	235,800
12/10/2018	-0.60 / -0.94%	63.20	64.20	63.20	63.30	63.55	35.29	77,280
12/7/2018	+0.50 / +0.79%	63.30	64.60	63.30	63.90	64.13	35.62	170,880
12/6/2018	-0.50 / -0.78%	63.90	63.90	63.10	63.40	63.36	35.35	61,620
12/5/2018	0.00 / 0.00%	63.10	64.40	63.00	63.90	63.75	35.62	88,740
12/4/2018	+0.90 / +1.43%	63.00	64.80	62.70	63.90	63.73	35.62	172,940
12/3/2018	-0.20 / -0.32%	64.00	64.00	62.80	63.00	63.31	35.12	53,390
11/30/2018	+0.80 / +1.28%	62.70	63.30	61.50	63.20	62.83	35.23	86,420
11/29/2018	-1.00 / -1.58%	64.00	64.00	62.40	62.40	62.80	34.79	35,320
11/28/2018	+1.10 / +1.77%	61.70	63.50	61.70	63.40	62.47	35.35	62,130
11/27/2018	-0.70 / -1.11%	63.00	63.80	61.10	62.30	62.09	34.73	126,550
11/26/2018	0.00 / 0.00%	63.40	63.40	62.50	63.00	62.79	35.12	25,480

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%