Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2022	-0.35 / -0.80%	43.95	44.30	42.15	43.20	43.16	38.86	410,900
11/30/2022	+0.75 / +1.75%	43.80	44.00	42.80	43.55	43.40	39.18	465,000
11/29/2022	+2.80 / +7.00%	40.90	42.80	40.50	42.80	42.11	38.50	669,600
11/28/2022	+1.70 / +4.44%	39.00	40.00	39.00	40.00	39.42	35.98	407,400
11/25/2022	+1.25 / +3.37%	37.25	38.30	36.50	38.30	37.35	34.45	370,500
11/24/2022	-0.25 / -0.67%	37.30	37.30	36.15	37.05	36.56	33.33	280,600
11/23/2022	-0.05 / -0.13%	37.15	37.60	36.80	37.30	37.20	33.55	146,900
11/22/2022	+0.45 / +1.22%	36.20	38.30	36.20	37.35	37.19	33.60	461,500
11/21/2022	-0.45 / -1.20%	37.70	37.75	36.20	36.90	36.98	33.19	400,300
11/18/2022	+0.15 / +0.40%	37.10	37.35	36.00	37.35	36.81	33.60	271,700
11/17/2022	0.00 / 0.00%	37.10	38.00	35.80	37.20	36.48	33.46	242,000
11/16/2022	+1.20 / +3.33%	34.30	38.00	33.50	37.20	35.92	33.46	344,000
11/15/2022	-1.40 / -3.74%	36.95	37.40	34.80	36.00	35.32	32.38	743,100
11/14/2022	-0.25 / -0.66%	37.65	37.65	35.05	37.40	36.22	33.64	530,000
11/11/2022	-2.80 / -6.92%	40.60	40.95	37.65	37.65	37.93	33.87	1,120,500
11/10/2022	-3.00 / -6.90%	43.90	43.90	40.45	40.45	41.14	36.39	122,800
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

<<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%