Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/16/2020	+2.00 / +3.64%	55.00	57.40	54.80	57.00	56.50	35.60	456,320
10/15/2020	-0.20 / -0.36%	55.30	55.80	54.80	55.00	55.18	34.35	143,510
10/14/2020	-0.50 / -0.90%	55.70	56.20	55.10	55.20	55.47	34.48	154,110
10/13/2020	+0.20 / +0.36%	55.50	56.40	55.50	55.70	55.99	34.79	263,290
10/12/2020	-0.50 / -0.89%	56.90	56.90	55.50	55.50	55.92	34.66	168,620
10/9/2020	-0.40 / -0.71%	57.00	57.20	55.50	56.00	56.33	34.98	181,040
10/8/2020	+0.20 / +0.36%	56.20	56.90	56.00	56.40	56.22	35.23	136,810
10/7/2020	-0.80 / -1.40%	56.90	58.00	56.20	56.20	57.37	35.10	220,470
10/6/2020	+2.00 / +3.64%	55.20	57.00	55.20	57.00	56.14	35.60	421,430
10/5/2020	+0.60 / +1.10%	55.00	55.30	54.40	55.00	54.93	34.35	116,680
10/2/2020	-0.50 / -0.91%	55.00	55.20	53.00	54.40	54.17	33.98	136,770
10/1/2020	-0.20 / -0.36%	55.80	56.20	54.80	54.90	55.36	34.29	206,230
9/30/2020	+3.10 / +5.96%	52.00	55.50	52.00	55.10	54.17	34.41	333,590
9/29/2020	-1.00 / -1.89%	53.00	53.70	52.00	52.00	53.13	32.48	139,530
9/28/2020	+1.40 / +2.71%	53.00	53.20	52.00	53.00	52.82	33.10	106,420
9/25/2020	-1.00 / -1.90%	52.00	52.90	51.30	51.60	52.02	32.23	194,750
9/24/2020	-0.70 / -1.31%	53.00	53.40	52.00	52.60	52.85	32.85	192,450
9/23/2020	-0.20 / -0.37%	53.40	53.70	53.20	53.30	53.38	33.29	118,370

<<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	900	13.80	0.73%
ACE	600	36.30	0.55%
ADP	900	29.10	0.69%
BCC	54,400	7.60	0.00%
BDT	14,000	7.00	-1.41%
BHC	0	1.90	0.00%
BIG	10,700	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%