Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2023	-0.50 / -0.85%	58.40	60.50	57.90	58.00	58.84	55.73	787,800
10/2/2023	+0.20 / +0.34%	58.30	58.70	57.90	58.50	58.33	56.21	156,006
9/29/2023	-0.70 / -1.19%	59.10	59.90	58.30	58.30	58.77	56.02	259,502
9/28/2023	0.00 / 0.00%	59.00	59.00	58.30	59.00	58.71	56.69	164,502
9/27/2023	+0.10 / +0.17%	59.10	59.20	57.80	59.00	58.41	56.69	366,101
9/26/2023	+1.20 / +2.08%	57.50	59.30	57.20	58.90	58.27	56.60	777,405
9/25/2023	-2.50 / -4.15%	59.80	59.80	57.60	57.70	58.48	55.44	639,304
9/22/2023	+2.00 / +3.44%	57.30	60.20	56.80	60.20	58.30	57.85	953,205
9/21/2023	-0.10 / -0.17%	58.30	58.60	57.30	58.20	57.84	55.92	777,107
9/20/2023	+0.10 / +0.17%	58.40	58.80	58.00	58.30	58.43	56.02	565,204
9/19/2023	+1.30 / +2.28%	57.00	58.20	56.50	58.20	57.44	55.92	616,301
9/18/2023	+0.10 / +0.18%	56.60	57.00	56.30	56.90	56.67	54.67	314,800
9/15/2023	0.00 / 0.00%	57.10	57.80	56.40	56.80	56.86	54.58	307,200
9/14/2023	+0.30 / +0.53%	56.40	57.30	55.40	56.80	56.35	54.58	782,800
9/13/2023	-0.80 / -1.40%	57.30	57.40	56.40	56.50	56.75	54.29	480,726
9/12/2023	+0.50 / +0.88%	57.30	57.30	56.20	57.30	56.77	55.06	280,900
9/11/2023	-1.50 / -2.57%	58.50	59.30	56.80	56.80	57.67	54.58	583,200
9/8/2023	+0.20 / +0.34%	58.00	58.80	57.60	58.30	58.25	56.02	307,903
9/7/2023	+0.30 / +0.52%	58.00	58.60	57.40	58.10	57.95	55.83	357,402
9/6/2023	+0.30 / +0.52%	58.00	58.20	57.10	57.80	57.63	55.54	371,302
9/5/2023	-0.30 / -0.52%	58.00	58.40	57.20	57.50	57.53	55.25	471,303
8/31/2023	+0.50 / +0.87%	57.80	59.40	57.10	57.80	58.23	55.54	517,601
8/30/2023	+2.30 / +4.18%	56.20	57.90	55.60	57.30	56.79	55.06	673,101
8/29/2023	-1.20 / -2.14%	56.30	56.40	54.90	55.00	55.42	52.85	786,900
8/28/2023	+1.10 / +2.00%	55.60	56.60	55.20	56.20	56.01	54.00	828,601
8/25/2023	0.00 / 0.00%	55.10	55.90	55.00	55.10	55.42	52.95	252,003
8/24/2023	+1.30 / +2.42%	53.80	57.00	53.80	55.10	55.57	52.95	1,861,705
8/23/2023	-0.30 / -0.55%	54.40	54.40	53.80	53.80	53.97	51.70	99,711
8/22/2023	+0.30 / +0.56%	54.10	54.10	53.10	54.10	53.60	51.98	251,600
8/21/2023	-0.20 / -0.37%	54.00	54.40	53.10	53.80	53.74	51.70	593,300

<<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%