Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2020	+0.90 / +1.60%	56.40	57.50	56.40	57.30	57.03	35.79	235,650
11/26/2020	-0.10 / -0.18%	56.20	56.40	55.80	56.40	56.11	35.23	190,960
11/25/2020	-0.50 / -0.88%	57.00	57.40	56.30	56.50	56.75	35.29	183,110
11/24/2020	-0.50 / -0.87%	57.50	57.80	56.60	57.00	57.04	35.60	331,820
11/23/2020	+1.20 / +2.13%	56.20	57.80	55.90	57.50	56.76	35.91	255,830
11/20/2020	0.00 / 0.00%	56.30	56.80	56.00	56.30	56.28	35.16	280,960
11/19/2020	+2.10 / +3.87%	54.20	56.80	54.20	56.30	55.87	35.16	496,090
11/18/2020	-0.20 / -0.37%	54.40	54.50	54.00	54.20	54.17	33.85	138,090
11/17/2020	+0.80 / +1.49%	54.00	54.40	53.30	54.40	53.78	33.98	144,680
11/16/2020	-0.90 / -1.65%	54.50	54.90	53.60	53.60	53.94	33.48	287,560
11/13/2020	+0.10 / +0.18%	54.40	54.60	53.80	54.50	54.26	34.04	226,280
11/12/2020	+0.30 / +0.55%	54.90	54.90	53.90	54.40	54.31	33.98	215,530
11/11/2020	+0.60 / +1.12%	53.50	54.80	53.50	54.10	54.20	33.79	367,050
11/10/2020	+0.10 / +0.19%	54.50	54.60	53.30	53.50	53.66	33.42	218,470
11/9/2020	+0.90 / +1.71%	52.50	53.50	52.50	53.40	53.07	33.35	276,470
11/6/2020	-0.10 / -0.19%	52.60	52.80	52.10	52.50	52.45	32.79	75,200
11/5/2020	-0.70 / -1.31%	53.30	53.40	52.50	52.60	52.93	32.85	103,370
11/4/2020	+0.90 / +1.72%	53.40	53.40	52.60	53.30	53.00	33.29	134,630
11/3/2020	+0.40 / +0.77%	52.50	53.20	51.90	52.40	52.34	32.73	420,450
11/2/2020	+0.20 / +0.39%	52.40	52.40	51.90	52.00	52.02	32.48	69,940
10/30/2020	+0.20 / +0.39%	51.60	52.50	51.10	51.80	51.55	32.35	66,830
10/29/2020	+0.10 / +0.19%	50.60	52.30	50.60	51.60	51.49	32.23	87,840
10/28/2020	-1.50 / -2.83%	52.50	52.80	51.00	51.50	52.10	32.17	133,620
10/27/2020	+0.20 / +0.38%	52.80	53.50	52.40	53.00	52.80	33.10	105,770
10/26/2020	0.00 / 0.00%	53.40	54.00	52.80	52.80	53.37	32.98	168,890
10/23/2020	-1.30 / -2.40%	54.00	54.20	52.70	52.80	53.19	32.98	365,460
10/22/2020	+0.50 / +0.93%	53.40	54.50	52.10	54.10	53.30	33.79	124,980
10/21/2020	-2.40 / -4.29%	55.60	55.90	53.60	53.60	54.39	33.48	604,590
10/20/2020	+0.10 / +0.18%	55.90	56.00	55.40	56.00	55.71	34.98	123,030
10/19/2020	-1.10 / -1.93%	57.20	57.20	55.50	55.90	56.25	34.91	261,560

<<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%