Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2020	-0.20 / -0.36%	55.80	56.20	54.80	54.90	55.36	34.29	206,230
9/30/2020	+3.10 / +5.96%	52.00	55.50	52.00	55.10	54.17	34.41	333,590
9/29/2020	-1.00 / -1.89%	53.00	53.70	52.00	52.00	53.13	32.48	139,530
9/28/2020	+1.40 / +2.71%	53.00	53.20	52.00	53.00	52.82	33.10	106,420
9/25/2020	-1.00 / -1.90%	52.00	52.90	51.30	51.60	52.02	32.23	194,750
9/24/2020	-0.70 / -1.31%	53.00	53.40	52.00	52.60	52.85	32.85	192,450
9/23/2020	-0.20 / -0.37%	53.40	53.70	53.20	53.30	53.38	33.29	118,370
9/22/2020	-0.70 / -1.29%	53.20	54.40	53.20	53.50	53.77	33.42	182,780
9/21/2020	+0.40 / +0.74%	54.50	54.90	53.80	54.20	54.38	33.85	208,470
9/18/2020	+0.50 / +0.94%	53.30	54.40	53.30	53.80	54.05	33.60	262,320
9/17/2020	+1.50 / +2.90%	51.80	53.30	51.50	53.30	52.41	33.29	353,340
9/16/2020	+0.50 / +0.97%	51.30	52.00	51.30	51.80	51.69	32.35	76,170
9/15/2020	-0.70 / -1.35%	52.00	52.30	51.20	51.30	51.95	32.04	218,170
9/14/2020	+1.00 / +1.96%	50.90	52.00	50.80	52.00	51.52	32.48	324,630
9/11/2020	+0.80 / +1.59%	50.20	51.30	49.85	51.00	50.74	31.85	297,780
9/10/2020	0.00 / 0.00%	50.20	50.50	49.70	50.20	50.06	31.35	164,550
9/9/2020	+1.50 / +3.08%	48.40	50.50	48.00	50.20	49.17	31.35	160,540
9/8/2020	-0.30 / -0.61%	49.00	49.20	48.20	48.70	48.54	30.42	179,340
9/7/2020	-1.40 / -2.78%	48.20	49.90	48.20	49.00	48.94	30.60	472,260
9/4/2020	+0.70 / +1.41%	49.00	50.40	48.80	50.40	49.89	31.48	104,290
9/3/2020	-0.30 / -0.60%	50.50	50.50	49.50	49.70	50.07	31.04	112,000
9/1/2020	-0.40 / -0.79%	50.40	50.50	49.60	50.00	50.09	31.23	176,750
8/31/2020	-0.50 / -0.98%	50.90	50.90	49.90	50.40	50.30	31.48	192,350
8/28/2020	+0.10 / +0.20%	51.00	51.80	50.60	50.90	51.00	31.79	227,860
8/27/2020	+1.30 / +2.63%	49.50	51.50	49.50	50.80	50.68	31.73	346,280
8/26/2020	+0.60 / +1.23%	48.90	49.75	48.30	49.50	49.38	30.92	236,120
8/25/2020	+0.10 / +0.20%	49.20	49.20	48.80	48.90	48.98	30.54	196,200
8/24/2020	+1.00 / +2.09%	48.10	49.50	48.10	48.80	48.69	30.48	115,370
8/21/2020	+1.40 / +3.02%	46.70	48.00	46.40	47.80	47.18	29.86	198,070
8/20/2020	-0.60 / -1.28%	47.00	47.20	46.40	46.40	46.75	28.98	79,320

<<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	6,000	13.80	0.73%
ACE	600	36.30	0.55%
ADP	1,000	29.05	0.52%
BCC	65,300	7.50	-1.32%
BDT	14,100	7.00	-1.41%
BHC	0	1.90	0.00%
BIG	19,000	6.60	0.00%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%