Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2018	+0.80 / +1.28%	62.00	64.50	62.00	63.30	63.60	35.29	223,270
11/19/2018	-0.20 / -0.32%	63.00	63.30	62.30	62.50	62.62	34.84	61,710
11/16/2018	-0.30 / -0.48%	63.90	63.90	62.70	62.70	63.18	34.96	34,220
11/15/2018	+3.00 / +5.00%	60.00	63.60	59.70	63.00	62.03	35.12	172,230
11/14/2018	0.00 / 0.00%	60.00	60.50	59.50	60.00	59.98	33.45	46,980
11/13/2018	-0.40 / -0.66%	60.00	60.70	59.90	60.00	60.22	33.45	71,160
11/12/2018	+0.70 / +1.17%	60.60	60.60	59.40	60.40	59.97	33.67	28,280
11/9/2018	-1.30 / -2.13%	60.70	60.90	59.70	59.70	60.08	33.28	93,290
11/8/2018	+0.70 / +1.16%	61.00	61.50	60.50	61.00	61.03	34.01	63,530
11/7/2018	-0.30 / -0.50%	60.30	60.80	60.00	60.30	60.24	33.62	132,770
11/6/2018	-0.40 / -0.66%	60.00	61.40	60.00	60.60	60.88	33.78	32,850
11/5/2018	+0.20 / +0.33%	60.80	61.60	60.50	61.00	60.91	34.01	39,010
11/2/2018	+1.30 / +2.18%	60.50	60.90	59.50	60.80	60.18	33.90	27,250
11/1/2018	-1.50 / -2.46%	60.70	61.80	59.50	59.50	60.43	33.17	61,310
10/31/2018	+1.10 / +1.84%	61.00	61.00	60.20	61.00	60.64	34.01	55,490
10/30/2018	+0.40 / +0.67%	60.00	60.30	59.90	59.90	60.04	33.39	24,750
10/29/2018	0.00 / 0.00%	59.40	60.50	59.10	59.50	59.49	33.17	153,210
10/26/2018	-0.90 / -1.49%	61.00	63.00	59.50	59.50	60.22	33.17	216,360
10/25/2018	-1.60 / -2.58%	61.50	61.50	59.00	60.40	60.21	33.67	131,080
10/24/2018	-1.40 / -2.21%	62.50	63.40	62.00	62.00	62.52	34.56	35,700
10/23/2018	+0.90 / +1.44%	62.50	63.90	61.60	63.40	62.42	35.35	124,480
10/22/2018	-1.50 / -2.34%	64.00	65.00	62.50	62.50	63.32	34.84	87,880
10/19/2018	0.00 / 0.00%	63.00	64.10	62.70	64.00	63.46	35.68	77,860
10/18/2018	-1.50 / -2.29%	65.10	65.50	64.00	64.00	64.93	35.68	71,480
10/17/2018	-0.40 / -0.61%	67.00	67.00	65.50	65.50	66.16	36.52	69,560
10/16/2018	+1.60 / +2.49%	64.90	66.00	64.30	65.90	65.17	36.74	33,850
10/15/2018	-2.70 / -4.03%	65.70	66.90	64.00	64.30	65.09	35.85	133,720
10/12/2018	+1.50 / +2.29%	64.20	67.00	64.00	67.00	65.30	37.35	106,250
10/11/2018	-2.80 / -4.10%	66.20	67.50	64.00	65.50	65.46	36.52	359,410
10/10/2018	+0.30 / +0.44%	68.40	69.40	67.70	68.30	68.37	38.08	306,140

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%