Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2021	-0.70 / -0.68%	103.80	103.80	102.00	102.90	102.52	65.80	390,800
12/17/2021	+1.60 / +1.57%	102.60	104.20	102.10	103.60	103.31	66.25	308,500
12/16/2021	+4.20 / +4.29%	98.10	102.30	97.60	102.00	100.25	65.22	390,500
12/15/2021	0.00 / 0.00%	98.00	98.50	97.50	97.80	97.88	62.54	235,100
12/14/2021	-0.20 / -0.20%	98.50	99.00	96.70	97.80	97.77	62.54	123,500
12/13/2021	+3.90 / +4.14%	93.80	100.00	93.80	98.00	97.46	62.67	247,700
12/10/2021	-0.10 / -0.11%	94.00	94.60	93.70	94.10	94.04	60.17	198,900
12/9/2021	-0.70 / -0.74%	94.60	95.00	94.20	94.20	94.52	60.24	120,400
12/8/2021	0.00 / 0.00%	96.00	96.40	94.50	94.90	94.96	60.68	134,500
12/7/2021	+1.40 / +1.50%	93.50	95.00	93.40	94.90	94.15	60.68	119,000
12/6/2021	-4.30 / -4.40%	95.90	97.70	93.50	93.50	95.40	59.79	260,500
12/3/2021	-2.20 / -2.20%	100.00	100.00	97.80	97.80	98.90	62.54	230,900
12/2/2021	-0.50 / -0.50%	100.50	101.50	99.90	100.00	100.35	63.95	138,100
12/1/2021	-1.50 / -1.47%	100.30	101.80	100.30	100.50	100.83	64.27	97,200
11/30/2021	-0.90 / -0.87%	102.60	103.50	100.00	102.00	101.40	65.22	163,000
11/29/2021	+1.20 / +1.18%	98.50	103.00	98.50	102.90	100.96	65.80	199,600
11/26/2021	-0.90 / -0.88%	103.20	103.40	100.80	101.70	101.56	65.03	122,400
11/25/2021	+2.50 / +2.50%	99.20	102.90	99.20	102.60	101.78	65.61	232,900
11/24/2021	-0.70 / -0.69%	100.00	101.70	99.40	100.10	100.01	64.01	170,300
11/23/2021	+1.30 / +1.31%	98.70	101.00	98.70	100.80	100.37	64.46	103,500
11/22/2021	-0.60 / -0.60%	102.00	102.00	97.00	99.50	99.75	63.63	261,100
11/19/2021	-3.90 / -3.75%	103.00	103.90	97.00	100.10	101.38	64.01	441,300
11/18/2021	-2.20 / -2.07%	106.20	106.20	102.10	104.00	104.29	66.50	191,500
11/17/2021	+0.20 / +0.19%	106.90	107.60	105.00	106.20	106.72	67.91	298,300
11/16/2021	+2.00 / +1.92%	104.00	106.00	101.30	106.00	102.75	67.78	620,700
11/15/2021	-3.70 / -3.44%	107.50	107.50	103.90	104.00	105.05	66.50	422,800
11/12/2021	+0.30 / +0.28%	107.70	108.50	107.10	107.70	107.40	68.87	211,500
11/11/2021	-2.40 / -2.19%	109.50	109.80	107.30	107.40	108.16	68.68	393,700
11/10/2021	-1.10 / -0.99%	111.00	111.00	109.20	109.80	109.87	70.21	233,600
11/9/2021	-1.00 / -0.89%	112.00	112.00	110.70	110.90	111.19	70.92	160,300

<<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	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
ADP	100	29.00	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%