Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/8/2021	-0.60 / -0.61%	98.20	98.90	96.70	97.60	97.80	62.41	167,500
9/7/2021	-1.30 / -1.31%	98.10	99.70	97.50	98.20	98.57	62.79	311,100
9/6/2021	-2.40 / -2.36%	102.50	102.50	99.50	99.50	100.49	63.63	633,600
9/1/2021	+0.10 / +0.10%	101.70	102.00	100.30	101.90	101.19	65.16	151,900
8/31/2021	-0.20 / -0.20%	102.90	102.90	101.30	101.80	101.96	65.10	206,500
8/30/2021	+4.00 / +4.08%	98.00	102.30	98.00	102.00	100.67	65.22	628,571
8/27/2021	+1.20 / +1.24%	96.80	98.30	96.50	98.00	97.32	62.67	134,200
8/26/2021	+1.30 / +1.36%	95.70	98.80	95.50	96.80	97.31	61.90	299,600
8/25/2021	0.00 / 0.00%	96.00	96.00	93.80	95.50	95.03	61.07	146,800
8/24/2021	-2.50 / -2.55%	97.50	98.00	93.20	95.50	95.64	61.07	463,900
8/23/2021	-2.20 / -2.20%	98.10	100.20	97.80	98.00	98.71	62.67	291,200
8/20/2021	-2.80 / -2.72%	103.20	104.50	97.00	100.20	100.84	64.07	463,800

<<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	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
ADP	100	29.00	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%