Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2020	-0.50 / -0.90%	55.70	56.20	55.10	55.20	55.47	34.48	154,110
10/13/2020	+0.20 / +0.36%	55.50	56.40	55.50	55.70	55.99	34.79	263,290
10/12/2020	-0.50 / -0.89%	56.90	56.90	55.50	55.50	55.92	34.66	168,620
10/9/2020	-0.40 / -0.71%	57.00	57.20	55.50	56.00	56.33	34.98	181,040
10/8/2020	+0.20 / +0.36%	56.20	56.90	56.00	56.40	56.22	35.23	136,810
10/7/2020	-0.80 / -1.40%	56.90	58.00	56.20	56.20	57.37	35.10	220,470
10/6/2020	+2.00 / +3.64%	55.20	57.00	55.20	57.00	56.14	35.60	421,430
10/5/2020	+0.60 / +1.10%	55.00	55.30	54.40	55.00	54.93	34.35	116,680
10/2/2020	-0.50 / -0.91%	55.00	55.20	53.00	54.40	54.17	33.98	136,770
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

<<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	7,000	29.30	1.38%
BCC	65,400	7.60	0.00%
BDT	14,200	7.00	-1.41%
BHC	0	1.90	0.00%
BIG	21,900	6.60	0.00%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%