Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2022	+1.70 / +4.44%	39.00	40.00	39.00	40.00	39.42	34.47	407,400
11/25/2022	+1.25 / +3.37%	37.25	38.30	36.50	38.30	37.35	33.00	370,500
11/24/2022	-0.25 / -0.67%	37.30	37.30	36.15	37.05	36.56	31.92	280,600
11/23/2022	-0.05 / -0.13%	37.15	37.60	36.80	37.30	37.20	32.14	146,900
11/22/2022	+0.45 / +1.22%	36.20	38.30	36.20	37.35	37.19	32.18	461,500
11/21/2022	-0.45 / -1.20%	37.70	37.75	36.20	36.90	36.98	31.80	400,300
11/18/2022	+0.15 / +0.40%	37.10	37.35	36.00	37.35	36.81	32.18	271,700
11/17/2022	0.00 / 0.00%	37.10	38.00	35.80	37.20	36.48	32.05	242,000
11/16/2022	+1.20 / +3.33%	34.30	38.00	33.50	37.20	35.92	32.05	344,000
11/15/2022	-1.40 / -3.74%	36.95	37.40	34.80	36.00	35.32	31.02	743,100
11/14/2022	-0.25 / -0.66%	37.65	37.65	35.05	37.40	36.22	32.23	530,000
11/11/2022	-2.80 / -6.92%	40.60	40.95	37.65	37.65	37.93	32.44	1,120,500
11/10/2022	-3.00 / -6.90%	43.90	43.90	40.45	40.45	41.14	34.85	122,800
11/9/2022	+2.75 / +6.76%	42.80	43.50	40.65	43.45	42.01	37.44	1,966,100
11/8/2022	-3.05 / -6.97%	40.70	42.30	40.70	40.70	40.87	35.07	347,900
11/7/2022	-3.25 / -6.91%	47.50	47.50	43.75	43.75	44.41	37.70	309,400
11/4/2022	-1.85 / -3.79%	48.00	48.95	47.00	47.00	47.36	40.50	71,400
11/3/2022	+1.40 / +2.95%	47.70	49.40	47.45	48.85	48.54	42.09	105,500
11/2/2022	-0.65 / -1.35%	48.00	48.10	47.40	47.45	47.66	40.89	230,600
11/1/2022	-1.90 / -3.80%	50.00	50.50	47.90	48.10	48.55	41.45	207,500
10/31/2022	-0.60 / -1.19%	50.60	51.50	50.00	50.00	50.55	43.08	84,800
10/28/2022	+0.60 / +1.20%	50.00	51.50	49.80	50.60	50.25	43.60	60,000
10/27/2022	+1.60 / +3.31%	48.15	50.80	48.15	50.00	49.48	43.08	80,100
10/26/2022	-0.30 / -0.62%	49.00	49.20	48.10	48.40	48.70	41.70	41,900
10/25/2022	-1.80 / -3.56%	50.00	50.00	47.90	48.70	49.07	41.96	110,200
10/24/2022	-2.00 / -3.81%	51.50	51.50	49.00	50.50	50.04	43.51	204,800
10/21/2022	-0.30 / -0.57%	53.00	53.10	50.40	52.50	51.74	45.24	562,300
10/20/2022	-0.90 / -1.68%	53.60	55.30	52.60	52.80	53.35	45.50	126,680
10/19/2022	-0.30 / -0.56%	54.80	54.80	53.40	53.70	53.66	46.27	54,900
10/18/2022	-2.00 / -3.57%	56.00	56.00	53.10	54.00	53.98	46.53	477,000

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%