Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2021	+1.10 / +0.97%	114.00	115.00	112.50	114.60	113.40	73.28	346,800
10/19/2021	-4.30 / -3.65%	117.90	118.50	113.00	113.50	115.05	72.58	1,003,100
10/18/2021	-0.10 / -0.08%	119.00	119.00	116.50	117.80	117.45	75.33	371,700
10/15/2021	-0.10 / -0.08%	118.90	118.90	116.00	117.90	117.22	75.39	276,300
10/14/2021	0.00 / 0.00%	117.70	120.00	116.00	118.00	118.31	75.46	548,000
10/13/2021	-0.70 / -0.59%	118.90	120.00	117.40	118.00	118.49	75.46	291,900
10/12/2021	-0.70 / -0.59%	118.10	119.00	117.00	118.70	118.14	75.90	150,800
10/11/2021	-0.10 / -0.08%	118.60	120.90	118.00	119.40	119.04	76.35	231,900
10/8/2021	+3.50 / +3.02%	116.00	120.00	115.00	119.50	117.21	76.42	409,700
10/7/2021	0.00 / 0.00%	117.40	117.40	115.70	116.00	116.17	74.18	239,100
10/6/2021	+1.20 / +1.05%	115.00	117.00	114.50	116.00	115.34	74.18	291,800
10/5/2021	-1.90 / -1.63%	116.60	117.50	114.00	114.80	115.26	73.41	300,600
10/4/2021	+1.70 / +1.48%	114.00	118.50	113.00	116.70	116.35	74.62	330,700
10/1/2021	+3.50 / +3.14%	111.40	115.50	110.00	115.00	114.27	73.54	664,022
9/30/2021	+2.80 / +2.58%	109.00	111.90	108.00	111.50	110.55	71.30	476,300
9/29/2021	+2.70 / +2.55%	106.00	109.30	106.00	108.70	107.99	69.51	388,900
9/28/2021	+0.80 / +0.76%	106.40	107.00	103.30	106.00	105.08	67.78	236,900
9/27/2021	-2.70 / -2.50%	109.20	110.00	105.00	105.20	107.35	67.27	478,200
9/24/2021	-0.60 / -0.55%	108.50	109.60	107.00	107.90	108.33	69.00	363,200
9/23/2021	-3.00 / -2.69%	111.50	113.00	108.10	108.50	110.28	69.38	338,600
9/22/2021	+0.50 / +0.45%	111.00	113.00	109.00	111.50	111.52	71.30	420,400
9/21/2021	+4.50 / +4.23%	104.10	111.50	104.00	111.00	108.92	70.98	835,900
9/20/2021	+0.60 / +0.57%	107.00	108.00	105.80	106.50	106.91	68.10	336,000
9/17/2021	+6.90 / +6.97%	100.00	105.90	98.70	105.90	104.40	67.72	1,778,000
9/16/2021	+0.20 / +0.20%	98.50	101.00	98.00	99.00	99.04	63.31	118,300
9/15/2021	+0.90 / +0.92%	97.90	99.00	97.00	98.80	98.31	63.18	84,500
9/14/2021	-0.60 / -0.61%	97.60	99.00	97.60	97.90	98.20	62.60	121,700
9/13/2021	-1.10 / -1.10%	100.30	100.30	98.00	98.50	98.69	62.99	139,000
9/10/2021	+0.80 / +0.81%	98.00	100.70	98.00	99.60	99.81	63.69	257,200
9/9/2021	+1.20 / +1.23%	96.80	100.50	96.80	98.80	98.27	63.18	159,400

<<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	11,900	13.70	-2.84%
ACE	0	36.10	0.00%
ADP	13,500	28.90	0.35%
BCC	71,300	7.60	0.00%
BDT	18,000	7.10	0.00%
BHC	0	1.90	0.00%
BIG	44,100	6.60	1.54%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%