Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2022	-0.05 / -0.11%	44.00	44.05	42.20	43.95	43.12	40.43	269,600
12/22/2022	0.00 / 0.00%	44.30	44.55	43.30	44.00	43.90	40.48	100,600
12/21/2022	0.00 / 0.00%	45.45	45.50	43.00	45.00	44.53	40.48	309,200
12/20/2022	-1.35 / -2.91%	46.35	46.35	44.30	45.00	45.10	40.48	269,600
12/19/2022	+2.10 / +4.75%	44.25	47.00	44.20	46.35	46.21	41.69	561,300
12/16/2022	-0.20 / -0.45%	44.00	44.40	43.45	44.25	44.08	39.81	90,300
12/15/2022	0.00 / 0.00%	44.45	44.55	43.10	44.45	43.87	39.99	231,300
12/14/2022	+0.55 / +1.25%	44.30	44.70	43.55	44.45	44.41	39.99	310,400
12/13/2022	+0.35 / +0.80%	43.55	43.90	42.25	43.90	43.01	39.49	322,200
12/12/2022	+0.55 / +1.28%	43.50	44.90	42.50	43.55	43.39	39.18	360,600
12/9/2022	-0.50 / -1.15%	42.60	43.60	42.60	43.00	42.98	38.68	74,100
12/8/2022	-0.40 / -0.91%	44.00	44.20	42.35	43.50	43.42	39.13	344,100
12/7/2022	+1.60 / +3.78%	41.50	43.90	41.25	43.90	42.78	39.49	201,300
12/6/2022	-1.40 / -3.20%	43.50	43.50	41.50	42.30	42.52	38.05	428,500
12/5/2022	+0.20 / +0.46%	44.30	44.55	43.30	43.70	43.81	39.31	288,700
12/2/2022	+0.30 / +0.69%	43.50	44.00	42.50	43.50	43.02	39.13	238,800
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

<<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	306,800	13.75	-0.36%
ACE	0	36.30	0.00%
ADP	300	29.35	-0.17%
BCC	34,800	7.40	-2.63%
BDT	14,500	7.10	0.00%
BHC	0	1.90	0.00%
BIG	53,000	6.50	1.56%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%