Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2019	+0.20 / +0.27%	73.70	73.70	72.90	73.50	73.34	43.15	21,720
11/19/2019	+1.00 / +1.38%	72.20	73.40	72.20	73.30	72.97	43.03	53,000
11/18/2019	-0.50 / -0.69%	72.80	73.20	72.30	72.30	72.57	42.44	58,690
11/15/2019	+0.20 / +0.28%	73.20	73.20	72.50	72.80	72.77	42.74	10,320
11/14/2019	+0.10 / +0.14%	72.30	72.90	72.20	72.60	72.42	42.62	42,820
11/13/2019	0.00 / 0.00%	72.50	73.00	72.30	72.50	72.63	42.56	31,820
11/12/2019	-0.50 / -0.68%	72.70	73.40	72.10	72.50	72.57	42.56	138,360
11/11/2019	-1.10 / -1.48%	74.10	74.30	72.50	73.00	73.11	42.85	134,280
11/8/2019	-0.80 / -1.07%	75.50	75.50	74.10	74.10	74.37	43.50	36,910
11/7/2019	-0.60 / -0.79%	75.50	76.20	74.30	74.90	74.96	43.97	98,340
11/6/2019	+0.50 / +0.67%	75.20	76.00	75.10	75.50	75.55	44.32	144,180
11/5/2019	+0.40 / +0.54%	74.80	75.50	74.20	75.00	74.91	44.03	110,090
11/4/2019	+0.80 / +1.08%	73.50	75.50	73.50	74.60	74.40	43.79	112,620
11/1/2019	+0.10 / +0.14%	74.20	74.70	73.50	73.80	73.97	43.32	125,890
10/31/2019	+0.10 / +0.14%	73.60	74.40	73.50	73.70	73.69	43.26	77,540
10/30/2019	0.00 / 0.00%	73.30	74.50	73.30	73.60	73.79	43.21	48,040
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

<<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	5,300	13.60	-2.51%
ACE	14,400	36.00	1.69%
ADP	0	30.65	0.00%
BCC	141,800	7.90	-1.25%
BDT	71,400	7.30	-1.35%
BHC	1,100	2.20	-4.35%
BIG	166,300	8.00	3.90%
BT6	0	3.40	0.00%
BTD	0	19.90	0.00%