Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2018	+0.90 / +1.43%	63.00	64.80	62.70	63.90	63.73	35.62	172,940
12/3/2018	-0.20 / -0.32%	64.00	64.00	62.80	63.00	63.31	35.12	53,390
11/30/2018	+0.80 / +1.28%	62.70	63.30	61.50	63.20	62.83	35.23	86,420
11/29/2018	-1.00 / -1.58%	64.00	64.00	62.40	62.40	62.80	34.79	35,320
11/28/2018	+1.10 / +1.77%	61.70	63.50	61.70	63.40	62.47	35.35	62,130
11/27/2018	-0.70 / -1.11%	63.00	63.80	61.10	62.30	62.09	34.73	126,550
11/26/2018	0.00 / 0.00%	63.40	63.40	62.50	63.00	62.79	35.12	25,480
11/23/2018	-1.10 / -1.72%	64.70	64.70	63.00	63.00	63.51	35.12	88,240
11/22/2018	+0.70 / +1.10%	63.80	65.80	63.80	64.10	64.62	35.74	229,210
11/21/2018	+0.10 / +0.16%	63.00	63.90	62.80	63.40	63.37	35.35	99,150
11/20/2018	+0.80 / +1.28%	62.00	64.50	62.00	63.30	63.60	35.29	223,270
11/19/2018	-0.20 / -0.32%	63.00	63.30	62.30	62.50	62.62	34.84	61,710
11/16/2018	-0.30 / -0.48%	63.90	63.90	62.70	62.70	63.18	34.96	34,220
11/15/2018	+3.00 / +5.00%	60.00	63.60	59.70	63.00	62.03	35.12	172,230
11/14/2018	0.00 / 0.00%	60.00	60.50	59.50	60.00	59.98	33.45	46,980
11/13/2018	-0.40 / -0.66%	60.00	60.70	59.90	60.00	60.22	33.45	71,160
11/12/2018	+0.70 / +1.17%	60.60	60.60	59.40	60.40	59.97	33.67	28,280
11/9/2018	-1.30 / -2.13%	60.70	60.90	59.70	59.70	60.08	33.28	93,290
11/8/2018	+0.70 / +1.16%	61.00	61.50	60.50	61.00	61.03	34.01	63,530
11/7/2018	-0.30 / -0.50%	60.30	60.80	60.00	60.30	60.24	33.62	132,770
11/6/2018	-0.40 / -0.66%	60.00	61.40	60.00	60.60	60.88	33.78	32,850
11/5/2018	+0.20 / +0.33%	60.80	61.60	60.50	61.00	60.91	34.01	39,010
11/2/2018	+1.30 / +2.18%	60.50	60.90	59.50	60.80	60.18	33.90	27,250
11/1/2018	-1.50 / -2.46%	60.70	61.80	59.50	59.50	60.43	33.17	61,310
10/31/2018	+1.10 / +1.84%	61.00	61.00	60.20	61.00	60.64	34.01	55,490
10/30/2018	+0.40 / +0.67%	60.00	60.30	59.90	59.90	60.04	33.39	24,750
10/29/2018	0.00 / 0.00%	59.40	60.50	59.10	59.50	59.49	33.17	153,210
10/26/2018	-0.90 / -1.49%	61.00	63.00	59.50	59.50	60.22	33.17	216,360
10/25/2018	-1.60 / -2.58%	61.50	61.50	59.00	60.40	60.21	33.67	131,080
10/24/2018	-1.40 / -2.21%	62.50	63.40	62.00	62.00	62.52	34.56	35,700

<<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%