Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2023	+1.70 / +3.25%	52.10	54.00	52.10	54.00	52.94	51.89	250,300
10/31/2023	-2.40 / -4.39%	54.70	54.80	52.30	52.30	53.48	50.25	212,000
10/30/2023	-0.80 / -1.44%	54.30	55.50	54.30	54.70	55.00	52.56	84,700
10/27/2023	-0.50 / -0.89%	56.00	56.30	55.40	55.50	55.76	53.33	248,900
10/26/2023	-1.20 / -2.10%	57.50	57.50	55.00	56.00	56.54	53.81	1,332,700
10/25/2023	-0.20 / -0.35%	57.40	57.40	56.90	57.20	57.23	54.96	56,100
10/24/2023	+0.10 / +0.17%	57.20	57.70	57.20	57.40	57.41	55.16	37,900
10/23/2023	-0.20 / -0.35%	57.40	58.00	56.70	57.30	57.33	55.06	393,000
10/20/2023	+0.20 / +0.35%	57.30	57.90	56.10	57.50	57.10	55.25	440,500
10/19/2023	-0.50 / -0.87%	57.80	57.80	57.20	57.30	57.46	55.06	177,200
10/18/2023	+0.40 / +0.70%	57.70	59.00	57.20	57.80	58.06	55.54	887,100
10/17/2023	+0.10 / +0.17%	57.50	58.00	57.20	57.40	57.58	55.16	270,500
10/16/2023	-0.90 / -1.55%	57.80	58.20	57.20	57.30	57.42	55.06	237,900
10/13/2023	0.00 / 0.00%	57.80	58.20	57.10	58.20	57.60	55.92	251,800
10/12/2023	-1.00 / -1.69%	59.30	59.30	57.80	58.20	58.29	55.92	305,800
10/11/2023	0.00 / 0.00%	59.20	60.40	58.50	59.20	59.20	56.88	185,500
10/10/2023	-0.50 / -0.84%	58.00	59.50	57.00	59.20	57.80	56.88	1,786,200
10/9/2023	-2.70 / -4.33%	62.80	62.80	59.70	59.70	60.94	57.37	682,900
10/6/2023	+0.60 / +0.97%	61.70	63.00	60.40	62.40	61.82	59.96	585,300
10/5/2023	+2.50 / +4.22%	59.60	62.00	59.50	61.80	60.73	59.38	983,500
10/4/2023	+1.30 / +2.24%	58.50	59.40	57.60	59.30	58.36	56.98	680,200
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

<<Previous 30 days Next 30 days>>

PTB News

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
02/07	PTB: Resolution on the dividend payment

More News

Related Companies

	Volume	Price	Change
ACC	4,400	13.40	-1.11%
ACE	12,400	36.30	4.01%
ADP	5,200	30.70	-0.81%
BCC	84,500	8.00	-1.23%
BDT	19,400	8.10	0.00%
BHC	500	2.20	10.00%
BIG	8,700	7.20	2.86%
BT6	0	3.40	0.00%
BTD	0	20.80	0.00%