Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2022	+2.75 / +6.76%	42.80	43.50	40.65	43.45	42.01	39.09	1,966,100
11/8/2022	-3.05 / -6.97%	40.70	42.30	40.70	40.70	40.87	36.61	347,900
11/7/2022	-3.25 / -6.91%	47.50	47.50	43.75	43.75	44.41	39.36	309,400
11/4/2022	-1.85 / -3.79%	48.00	48.95	47.00	47.00	47.36	42.28	71,400
11/3/2022	+1.40 / +2.95%	47.70	49.40	47.45	48.85	48.54	43.94	105,500
11/2/2022	-0.65 / -1.35%	48.00	48.10	47.40	47.45	47.66	42.68	230,600
11/1/2022	-1.90 / -3.80%	50.00	50.50	47.90	48.10	48.55	43.27	207,500
10/31/2022	-0.60 / -1.19%	50.60	51.50	50.00	50.00	50.55	44.98	84,800
10/28/2022	+0.60 / +1.20%	50.00	51.50	49.80	50.60	50.25	45.52	60,000
10/27/2022	+1.60 / +3.31%	48.15	50.80	48.15	50.00	49.48	44.98	80,100
10/26/2022	-0.30 / -0.62%	49.00	49.20	48.10	48.40	48.70	43.54	41,900
10/25/2022	-1.80 / -3.56%	50.00	50.00	47.90	48.70	49.07	43.81	110,200
10/24/2022	-2.00 / -3.81%	51.50	51.50	49.00	50.50	50.04	45.43	204,800
10/21/2022	-0.30 / -0.57%	53.00	53.10	50.40	52.50	51.74	47.23	562,300
10/20/2022	-0.90 / -1.68%	53.60	55.30	52.60	52.80	53.35	47.50	126,680
10/19/2022	-0.30 / -0.56%	54.80	54.80	53.40	53.70	53.66	48.31	54,900
10/18/2022	-2.00 / -3.57%	56.00	56.00	53.10	54.00	53.98	48.58	477,000
10/17/2022	+1.00 / +1.82%	55.50	56.00	53.20	56.00	54.88	50.38	306,500
10/14/2022	+3.10 / +5.97%	52.40	55.00	51.00	55.00	53.73	49.48	408,400
10/13/2022	+0.30 / +0.58%	51.60	52.00	51.00	51.90	51.55	46.69	76,200
10/12/2022	+1.00 / +1.98%	50.60	52.60	49.90	51.60	51.93	46.42	106,100
10/11/2022	-2.40 / -4.53%	53.00	53.00	50.60	50.60	51.72	45.52	173,600
10/10/2022	+0.50 / +0.95%	50.00	53.00	49.85	53.00	51.09	47.68	340,300
10/7/2022	+0.60 / +1.16%	51.20	53.70	49.60	52.50	51.51	47.23	474,800
10/6/2022	+2.90 / +5.92%	49.00	52.40	48.20	51.90	50.41	46.69	480,500
10/5/2022	+2.20 / +4.70%	47.50	49.40	47.00	49.00	48.47	44.08	131,000
10/4/2022	-1.60 / -3.31%	47.65	48.50	46.00	46.80	47.34	42.10	259,100
10/3/2022	-3.60 / -6.92%	51.80	51.80	48.40	48.40	49.57	43.54	264,500
9/30/2022	-1.00 / -1.89%	52.90	52.90	50.60	52.00	51.40	46.78	200,500
9/29/2022	-0.70 / -1.30%	53.80	54.20	52.00	53.00	53.06	47.68	197,400

<<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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
ADP	1,900	28.80	-0.35%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%