Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2019	-0.50 / -0.71%	70.20	71.50	70.00	70.00	70.20	41.09	62,420
12/30/2019	-0.50 / -0.70%	71.00	71.40	70.50	70.50	70.88	41.39	74,000
12/27/2019	0.00 / 0.00%	71.00	71.00	70.50	71.00	70.92	41.68	11,760
12/26/2019	+0.50 / +0.71%	70.40	71.20	69.50	71.00	70.86	41.68	14,380
12/25/2019	-0.30 / -0.42%	70.00	71.00	70.00	70.50	70.66	41.39	14,590
12/24/2019	+1.50 / +2.16%	70.00	70.80	68.30	70.80	69.35	41.56	74,420
12/23/2019	-2.70 / -3.75%	72.00	72.20	69.30	69.30	70.35	40.68	97,410
12/20/2019	0.00 / 0.00%	71.00	72.00	71.00	72.00	71.51	42.27	13,550
12/19/2019	+1.10 / +1.55%	70.90	72.10	70.10	72.00	71.03	42.27	34,030
12/18/2019	-0.10 / -0.14%	71.00	71.40	70.10	70.90	70.74	41.62	96,370
12/17/2019	-1.50 / -2.07%	71.50	72.70	71.00	71.00	71.69	41.68	66,400
12/16/2019	-0.20 / -0.28%	72.60	72.80	72.40	72.50	72.53	42.56	21,990
12/13/2019	-0.20 / -0.27%	72.80	73.00	72.60	72.70	72.74	42.68	37,860
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

<<Previous 30 days Next 30 days>>

PTB News

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
02/07	PTB: Resolution on the dividend payment

More News

Related Companies

	Volume	Price	Change
ACC	4,400	13.40	-1.11%
ACE	12,400	36.30	4.01%
ADP	5,200	30.70	-0.81%
BCC	84,500	8.00	-1.23%
BDT	19,400	8.10	0.00%
BHC	500	2.20	10.00%
BIG	8,700	7.20	2.86%
BT6	0	3.40	0.00%
BTD	0	20.80	0.00%