Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2022	-0.90 / -1.68%	53.60	55.30	52.60	52.80	53.35	47.50	126,680
10/19/2022	-0.30 / -0.56%	54.80	54.80	53.40	53.70	53.66	48.31	54,900
10/18/2022	-2.00 / -3.57%	56.00	56.00	53.10	54.00	53.98	48.58	477,000
10/17/2022	+1.00 / +1.82%	55.50	56.00	53.20	56.00	54.88	50.38	306,500
10/14/2022	+3.10 / +5.97%	52.40	55.00	51.00	55.00	53.73	49.48	408,400
10/13/2022	+0.30 / +0.58%	51.60	52.00	51.00	51.90	51.55	46.69	76,200
10/12/2022	+1.00 / +1.98%	50.60	52.60	49.90	51.60	51.93	46.42	106,100
10/11/2022	-2.40 / -4.53%	53.00	53.00	50.60	50.60	51.72	45.52	173,600
10/10/2022	+0.50 / +0.95%	50.00	53.00	49.85	53.00	51.09	47.68	340,300
10/7/2022	+0.60 / +1.16%	51.20	53.70	49.60	52.50	51.51	47.23	474,800
10/6/2022	+2.90 / +5.92%	49.00	52.40	48.20	51.90	50.41	46.69	480,500
10/5/2022	+2.20 / +4.70%	47.50	49.40	47.00	49.00	48.47	44.08	131,000
10/4/2022	-1.60 / -3.31%	47.65	48.50	46.00	46.80	47.34	42.10	259,100
10/3/2022	-3.60 / -6.92%	51.80	51.80	48.40	48.40	49.57	43.54	264,500
9/30/2022	-1.00 / -1.89%	52.90	52.90	50.60	52.00	51.40	46.78	200,500
9/29/2022	-0.70 / -1.30%	53.80	54.20	52.00	53.00	53.06	47.68	197,400
9/28/2022	0.00 / 0.00%	53.30	53.80	52.50	53.70	53.07	48.31	320,400
9/27/2022	-1.60 / -2.89%	55.30	55.30	52.30	53.70	54.10	48.31	133,100
9/26/2022	-3.70 / -6.27%	58.00	58.00	54.90	55.30	55.75	49.75	261,700
9/23/2022	+0.30 / +0.51%	58.00	59.30	58.00	59.00	59.04	53.07	79,300
9/22/2022	-0.30 / -0.51%	58.20	58.70	57.30	58.70	57.93	52.80	179,600
9/21/2022	-0.90 / -1.50%	58.80	59.90	58.80	59.00	59.08	53.07	59,300
9/20/2022	+0.90 / +1.53%	58.80	60.00	58.60	59.90	59.15	53.88	91,700
9/19/2022	-2.80 / -4.53%	61.80	61.80	58.20	59.00	59.81	53.07	313,900
9/16/2022	-1.00 / -1.59%	62.80	62.90	61.80	61.80	62.15	55.59	135,900
9/15/2022	-0.20 / -0.32%	62.80	63.70	62.50	62.80	62.85	56.49	101,100
9/14/2022	-0.80 / -1.25%	62.40	63.20	62.00	63.00	62.73	56.67	130,500
9/13/2022	+0.50 / +0.79%	63.30	64.20	63.30	63.80	63.76	57.39	58,100
9/12/2022	+0.10 / +0.16%	63.30	64.20	63.00	63.30	63.57	56.94	114,000
9/9/2022	-0.10 / -0.16%	63.40	64.00	62.50	63.20	63.01	56.85	107,500

<<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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
ADP	1,900	28.80	-0.35%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%