Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2020	-0.80 / -1.31%	61.00	61.30	59.80	60.20	60.43	37.60	195,640
12/3/2020	+1.90 / +3.21%	59.10	61.00	58.50	61.00	59.37	38.10	308,900
12/2/2020	-0.10 / -0.17%	59.20	59.60	58.70	59.10	59.11	36.91	161,140
12/1/2020	+1.10 / +1.89%	57.80	59.20	56.50	59.20	58.21	36.98	351,950
11/30/2020	+0.80 / +1.40%	57.50	58.90	57.00	58.10	58.26	36.29	311,800
11/27/2020	+0.90 / +1.60%	56.40	57.50	56.40	57.30	57.03	35.79	235,650
11/26/2020	-0.10 / -0.18%	56.20	56.40	55.80	56.40	56.11	35.23	190,960
11/25/2020	-0.50 / -0.88%	57.00	57.40	56.30	56.50	56.75	35.29	183,110
11/24/2020	-0.50 / -0.87%	57.50	57.80	56.60	57.00	57.04	35.60	331,820
11/23/2020	+1.20 / +2.13%	56.20	57.80	55.90	57.50	56.76	35.91	255,830
11/20/2020	0.00 / 0.00%	56.30	56.80	56.00	56.30	56.28	35.16	280,960
11/19/2020	+2.10 / +3.87%	54.20	56.80	54.20	56.30	55.87	35.16	496,090
11/18/2020	-0.20 / -0.37%	54.40	54.50	54.00	54.20	54.17	33.85	138,090
11/17/2020	+0.80 / +1.49%	54.00	54.40	53.30	54.40	53.78	33.98	144,680
11/16/2020	-0.90 / -1.65%	54.50	54.90	53.60	53.60	53.94	33.48	287,560
11/13/2020	+0.10 / +0.18%	54.40	54.60	53.80	54.50	54.26	34.04	226,280
11/12/2020	+0.30 / +0.55%	54.90	54.90	53.90	54.40	54.31	33.98	215,530
11/11/2020	+0.60 / +1.12%	53.50	54.80	53.50	54.10	54.20	33.79	367,050
11/10/2020	+0.10 / +0.19%	54.50	54.60	53.30	53.50	53.66	33.42	218,470
11/9/2020	+0.90 / +1.71%	52.50	53.50	52.50	53.40	53.07	33.35	276,470
11/6/2020	-0.10 / -0.19%	52.60	52.80	52.10	52.50	52.45	32.79	75,200
11/5/2020	-0.70 / -1.31%	53.30	53.40	52.50	52.60	52.93	32.85	103,370
11/4/2020	+0.90 / +1.72%	53.40	53.40	52.60	53.30	53.00	33.29	134,630
11/3/2020	+0.40 / +0.77%	52.50	53.20	51.90	52.40	52.34	32.73	420,450
11/2/2020	+0.20 / +0.39%	52.40	52.40	51.90	52.00	52.02	32.48	69,940
10/30/2020	+0.20 / +0.39%	51.60	52.50	51.10	51.80	51.55	32.35	66,830
10/29/2020	+0.10 / +0.19%	50.60	52.30	50.60	51.60	51.49	32.23	87,840
10/28/2020	-1.50 / -2.83%	52.50	52.80	51.00	51.50	52.10	32.17	133,620
10/27/2020	+0.20 / +0.38%	52.80	53.50	52.40	53.00	52.80	33.10	105,770
10/26/2020	0.00 / 0.00%	53.40	54.00	52.80	52.80	53.37	32.98	168,890

<<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	1,100	13.40	-1.11%
ACE	1,400	36.90	5.73%
ADP	100	30.95	0.00%
BCC	31,300	8.00	-1.23%
BDT	3,400	8.10	0.00%
BHC	0	2.00	0.00%
BIG	200	7.20	2.86%
BT6	0	3.40	0.00%
BTD	0	20.80	0.00%