Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2023	+0.20 / +0.35%	57.30	58.20	57.20	57.70	57.61	55.44	376,400
12/1/2023	-0.10 / -0.17%	57.60	58.00	57.40	57.50	57.54	55.25	19,000
11/30/2023	-0.50 / -0.86%	58.20	59.00	57.60	57.60	58.11	55.35	55,400
11/29/2023	-0.40 / -0.68%	58.00	58.10	57.70	58.10	57.98	55.83	30,600
11/28/2023	+0.50 / +0.86%	57.70	58.70	57.20	58.50	57.97	56.21	96,000
11/27/2023	+0.70 / +1.22%	58.30	58.30	57.20	58.00	57.99	55.73	98,500
11/24/2023	-0.20 / -0.35%	57.60	57.90	57.00	57.30	57.36	55.06	84,700
11/23/2023	-1.00 / -1.71%	58.70	58.80	57.10	57.50	58.31	55.25	204,700
11/22/2023	0.00 / 0.00%	57.70	59.00	57.70	58.50	58.57	56.21	27,700
11/21/2023	0.00 / 0.00%	58.90	59.00	58.20	58.50	58.67	56.21	77,000
11/20/2023	+0.80 / +1.39%	56.60	59.10	56.60	58.50	58.26	56.21	205,900
11/17/2023	-0.30 / -0.52%	57.30	58.00	57.30	57.70	57.78	55.44	106,000
11/16/2023	0.00 / 0.00%	57.20	58.30	57.20	58.00	57.95	55.73	33,300
11/15/2023	0.00 / 0.00%	58.50	58.70	57.80	58.00	58.17	55.73	188,500
11/14/2023	+1.30 / +2.29%	57.00	58.00	56.70	58.00	57.33	55.73	143,600
11/13/2023	-0.50 / -0.87%	57.20	58.00	56.60	56.70	57.35	54.48	91,400
11/10/2023	+0.30 / +0.53%	56.90	57.30	56.60	57.20	57.12	54.96	184,200
11/9/2023	+0.80 / +1.43%	55.90	57.10	55.90	56.90	56.78	54.67	95,200
11/8/2023	+0.60 / +1.08%	55.50	56.20	55.00	56.10	55.32	53.91	104,700
11/7/2023	0.00 / 0.00%	55.50	55.60	54.80	55.50	55.28	53.33	112,000
11/6/2023	+0.50 / +0.91%	55.50	56.20	55.20	55.50	55.65	53.33	72,200
11/3/2023	-1.00 / -1.79%	56.00	56.80	55.00	55.00	55.94	52.85	119,100
11/2/2023	+2.00 / +3.70%	55.10	56.00	54.20	56.00	55.03	53.81	52,400
11/1/2023	+1.70 / +3.25%	52.10	54.00	52.10	54.00	52.94	51.89	250,300
10/31/2023	-2.40 / -4.39%	54.70	54.80	52.30	52.30	53.48	50.25	212,000
10/30/2023	-0.80 / -1.44%	54.30	55.50	54.30	54.70	55.00	52.56	84,700
10/27/2023	-0.50 / -0.89%	56.00	56.30	55.40	55.50	55.76	53.33	248,900
10/26/2023	-1.20 / -2.10%	57.50	57.50	55.00	56.00	56.54	53.81	1,332,700
10/25/2023	-0.20 / -0.35%	57.40	57.40	56.90	57.20	57.23	54.96	56,100
10/24/2023	+0.10 / +0.17%	57.20	57.70	57.20	57.40	57.41	55.16	37,900

<<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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
ADP	1,900	28.80	-0.35%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%