Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2018	+1.60 / +2.49%	64.90	66.00	64.30	65.90	65.17	36.74	33,850
10/15/2018	-2.70 / -4.03%	65.70	66.90	64.00	64.30	65.09	35.85	133,720
10/12/2018	+1.50 / +2.29%	64.20	67.00	64.00	67.00	65.30	37.35	106,250
10/11/2018	-2.80 / -4.10%	66.20	67.50	64.00	65.50	65.46	36.52	359,410
10/10/2018	+0.30 / +0.44%	68.40	69.40	67.70	68.30	68.37	38.08	306,140
10/9/2018	+0.60 / +0.89%	67.00	68.50	66.30	68.00	67.09	37.91	209,120
10/8/2018	-0.50 / -0.74%	67.90	68.00	66.00	67.40	67.25	37.58	175,240
10/5/2018	+3.90 / +6.09%	64.80	67.90	64.00	67.90	66.00	37.85	569,090
10/4/2018	+1.80 / +2.89%	61.80	65.50	61.00	64.00	64.49	35.68	450,410
10/3/2018	-0.30 / -0.48%	63.00	63.50	62.20	62.20	62.53	34.68	64,210
10/2/2018	-0.40 / -0.64%	63.00	63.30	62.10	62.50	62.77	34.84	158,710
10/1/2018	-0.50 / -0.79%	63.90	63.90	62.30	62.90	63.04	35.07	118,190
9/28/2018	+0.40 / +0.63%	64.00	64.00	63.00	63.40	63.38	35.35	98,190
9/27/2018	-0.50 / -0.79%	64.00	64.00	63.00	63.00	63.21	35.12	177,530
9/26/2018	+1.50 / +2.42%	62.00	64.60	61.90	63.50	63.55	35.40	525,610
9/25/2018	+1.20 / +1.97%	60.60	62.40	60.50	62.00	61.20	34.56	131,920
9/24/2018	-0.60 / -0.98%	61.50	62.50	60.70	60.80	61.27	33.90	128,160
9/21/2018	-1.00 / -1.60%	63.00	64.00	61.20	61.40	62.64	34.23	420,360
9/20/2018	+3.50 / +5.94%	60.00	63.00	60.00	62.40	61.70	34.79	426,570
9/19/2018	+1.50 / +2.61%	57.40	59.70	57.40	58.90	58.81	32.84	155,950
9/18/2018	-0.10 / -0.17%	57.40	57.50	57.00	57.40	57.24	32.00	33,420
9/17/2018	0.00 / 0.00%	57.50	57.50	56.50	57.50	56.97	32.06	66,280
9/14/2018	0.00 / 0.00%	57.80	57.80	57.00	57.50	57.30	32.06	4,590
9/13/2018	+0.50 / +0.88%	56.20	57.50	56.20	57.50	57.10	32.06	26,970
9/12/2018	+0.30 / +0.53%	56.50	57.70	56.50	57.00	56.64	31.78	15,820
9/11/2018	+1.70 / +3.09%	55.00	57.00	55.00	56.70	56.17	31.61	41,930
9/10/2018	-2.70 / -4.68%	57.70	57.70	55.00	55.00	55.47	30.66	33,890
9/7/2018	-0.20 / -0.35%	56.40	57.80	56.40	57.70	56.88	32.17	13,800
9/6/2018	-0.40 / -0.69%	59.50	59.50	55.60	57.90	57.02	32.28	49,580
9/5/2018	+0.30 / +0.52%	58.00	59.80	57.60	58.30	58.82	32.50	25,010

<<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	4,700	13.80	0.00%
ACE	0	36.30	0.00%
ADP	1,700	29.40	0.34%
BCC	33,000	7.60	0.00%
BDT	1,200	7.10	0.00%
BHC	0	1.90	0.00%
BIG	48,600	6.50	-1.52%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%