Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2019	-0.10 / -0.14%	73.00	73.00	72.80	72.90	72.97	42.79	29,630
12/11/2019	0.00 / 0.00%	73.20	73.20	72.80	73.00	73.05	42.85	4,750
12/10/2019	-0.10 / -0.14%	73.10	74.00	72.80	73.00	73.02	42.85	19,160
12/9/2019	+0.30 / +0.41%	73.00	73.30	72.50	73.10	72.89	42.91	43,970
12/6/2019	-0.10 / -0.14%	72.60	73.20	72.60	72.80	72.87	42.74	44,120
12/5/2019	-0.70 / -0.95%	73.90	73.90	72.90	72.90	73.52	42.79	68,970
12/4/2019	+0.80 / +1.10%	73.00	73.60	72.70	73.60	72.89	43.21	10,180
12/3/2019	-0.60 / -0.82%	73.40	74.00	72.50	72.80	73.40	42.74	76,270
12/2/2019	-0.10 / -0.14%	74.50	74.50	73.20	73.40	73.51	43.09	67,300
11/29/2019	+1.20 / +1.66%	72.30	73.50	72.30	73.50	72.88	43.15	70,610
11/28/2019	-1.10 / -1.50%	73.40	73.40	72.30	72.30	72.74	42.44	22,340
11/27/2019	+0.40 / +0.55%	73.40	73.40	72.50	73.40	73.05	43.09	13,690
11/26/2019	+0.50 / +0.69%	72.40	73.00	72.30	73.00	72.58	42.85	34,830
11/25/2019	-0.70 / -0.96%	73.20	73.20	72.30	72.50	72.48	42.56	28,380
11/22/2019	-0.30 / -0.41%	73.30	73.50	72.30	73.20	73.09	42.97	78,400
11/21/2019	0.00 / 0.00%	73.70	73.70	73.10	73.50	73.41	43.15	68,270
11/20/2019	+0.20 / +0.27%	73.70	73.70	72.90	73.50	73.34	43.15	21,720
11/19/2019	+1.00 / +1.38%	72.20	73.40	72.20	73.30	72.97	43.03	53,000
11/18/2019	-0.50 / -0.69%	72.80	73.20	72.30	72.30	72.57	42.44	58,690
11/15/2019	+0.20 / +0.28%	73.20	73.20	72.50	72.80	72.77	42.74	10,320
11/14/2019	+0.10 / +0.14%	72.30	72.90	72.20	72.60	72.42	42.62	42,820
11/13/2019	0.00 / 0.00%	72.50	73.00	72.30	72.50	72.63	42.56	31,820
11/12/2019	-0.50 / -0.68%	72.70	73.40	72.10	72.50	72.57	42.56	138,360
11/11/2019	-1.10 / -1.48%	74.10	74.30	72.50	73.00	73.11	42.85	134,280
11/8/2019	-0.80 / -1.07%	75.50	75.50	74.10	74.10	74.37	43.50	36,910
11/7/2019	-0.60 / -0.79%	75.50	76.20	74.30	74.90	74.96	43.97	98,340
11/6/2019	+0.50 / +0.67%	75.20	76.00	75.10	75.50	75.55	44.32	144,180
11/5/2019	+0.40 / +0.54%	74.80	75.50	74.20	75.00	74.91	44.03	110,090
11/4/2019	+0.80 / +1.08%	73.50	75.50	73.50	74.60	74.40	43.79	112,620
11/1/2019	+0.10 / +0.14%	74.20	74.70	73.50	73.80	73.97	43.32	125,890

<<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%