Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2019	-1.30 / -1.74%	74.90	74.90	73.60	73.60	74.28	43.21	105,810
10/28/2019	-0.40 / -0.53%	75.30	76.00	74.90	74.90	75.40	43.97	344,210
10/25/2019	-1.00 / -1.31%	76.30	76.30	75.30	75.30	75.84	44.20	68,130
10/24/2019	+1.50 / +2.01%	75.00	76.50	74.30	76.30	75.66	44.79	486,340
10/23/2019	+0.80 / +1.08%	74.30	74.90	72.60	74.80	74.38	43.91	264,080
10/22/2019	-1.00 / -1.33%	75.10	75.20	74.00	74.00	74.55	43.44	121,300
10/21/2019	+0.50 / +0.67%	74.60	75.20	74.00	75.00	74.38	44.03	333,320
10/18/2019	-0.40 / -0.53%	74.30	74.80	74.00	74.50	74.23	43.73	108,120
10/17/2019	+1.20 / +1.63%	73.50	74.90	72.50	74.90	73.55	43.97	165,230
10/16/2019	-0.20 / -0.27%	74.00	75.50	73.50	73.70	74.50	43.26	222,370
10/15/2019	+1.50 / +2.07%	72.60	74.00	72.30	73.90	73.48	43.38	417,770
10/14/2019	+0.50 / +0.70%	72.40	72.50	71.90	72.40	72.36	42.50	115,810
10/11/2019	-0.80 / -1.10%	72.70	72.70	71.80	71.90	72.21	42.21	139,770
10/10/2019	+2.60 / +3.71%	70.10	72.90	70.10	72.70	72.00	42.68	353,050
10/9/2019	+0.30 / +0.43%	69.30	70.70	69.00	70.10	69.90	41.15	105,750
10/8/2019	+0.40 / +0.58%	69.40	70.00	69.00	69.80	69.50	40.97	62,600
10/7/2019	-1.00 / -1.42%	70.00	70.90	69.00	69.40	69.75	40.74	63,730
10/4/2019	-0.50 / -0.71%	70.70	71.00	70.40	70.40	70.68	41.33	157,800
10/3/2019	+0.10 / +0.14%	70.50	71.10	70.00	70.90	70.63	41.62	143,600
10/2/2019	-0.40 / -0.56%	71.00	71.50	70.70	70.80	71.06	41.56	144,420
10/1/2019	+1.50 / +2.15%	69.70	71.20	69.20	71.20	70.60	41.80	369,500
9/30/2019	+1.70 / +2.50%	68.00	70.00	67.00	69.70	69.16	40.92	190,210
9/27/2019	-0.50 / -0.73%	68.50	68.90	67.50	68.00	68.06	39.92	55,550
9/26/2019	+1.00 / +1.48%	67.90	68.70	67.10	68.50	67.80	40.21	51,360
9/25/2019	0.00 / 0.00%	68.00	68.00	66.80	67.50	67.08	39.62	17,890
9/24/2019	+1.50 / +2.27%	65.80	67.50	65.80	67.50	66.88	39.62	41,510
9/23/2019	-2.20 / -3.23%	68.20	68.20	66.00	66.00	67.08	38.74	229,140
9/20/2019	-0.30 / -0.44%	68.50	69.00	68.20	68.20	68.44	40.04	72,190
9/19/2019	0.00 / 0.00%	68.50	68.70	68.20	68.50	68.48	40.21	49,370
9/18/2019	+0.30 / +0.44%	68.50	70.00	68.50	68.50	68.68	40.21	104,210

<<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	7,200	13.80	0.73%
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%