Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	+0.20 / +0.19%	103.20	104.70	103.00	103.20	103.61	65.99	104,400
2/16/2022	+0.60 / +0.59%	103.30	103.60	102.00	103.00	102.73	65.86	122,500
2/15/2022	-0.80 / -0.78%	104.00	104.00	102.00	102.40	102.61	65.48	118,200
2/14/2022	-0.80 / -0.77%	103.00	104.50	103.00	103.20	103.65	65.99	110,100
2/11/2022	+0.40 / +0.39%	104.00	104.90	103.00	104.00	103.54	66.50	61,600
2/10/2022	+1.00 / +0.97%	102.50	105.50	102.00	103.60	104.10	66.25	256,400
2/9/2022	-1.60 / -1.54%	104.40	104.40	102.60	102.60	102.97	65.61	221,200
2/8/2022	+0.10 / +0.10%	102.50	105.00	102.10	104.20	103.09	66.63	265,100
2/7/2022	-3.20 / -2.98%	107.60	108.90	103.50	104.10	105.39	66.57	291,700
1/28/2022	-0.60 / -0.56%	107.00	108.50	106.60	107.30	107.13	68.61	121,700
1/27/2022	-1.60 / -1.46%	109.90	110.00	107.00	107.90	108.34	69.00	122,400
1/26/2022	-2.50 / -2.23%	110.40	112.50	108.70	109.50	110.07	70.02	128,000
1/25/2022	+5.50 / +5.16%	104.50	112.00	104.50	112.00	107.93	71.62	815,300
1/24/2022	-2.20 / -2.02%	108.60	108.90	103.50	106.50	107.64	68.10	448,700
1/21/2022	-0.20 / -0.18%	108.90	110.00	107.00	108.70	108.81	69.51	282,100
1/20/2022	+5.70 / +5.52%	103.20	108.90	103.20	108.90	106.74	69.64	459,700
1/19/2022	+1.20 / +1.18%	103.90	104.00	101.60	103.20	102.74	65.99	116,100
1/18/2022	+0.80 / +0.79%	99.80	102.00	99.80	102.00	101.10	65.22	106,100
1/17/2022	0.00 / 0.00%	101.20	104.00	101.20	101.20	102.70	64.71	307,900
1/14/2022	+0.70 / +0.70%	101.50	101.50	98.70	101.20	100.07	64.71	144,300
1/13/2022	+1.10 / +1.11%	99.20	102.30	98.60	100.50	99.73	64.27	115,500
1/12/2022	-0.70 / -0.70%	98.40	101.00	98.00	99.40	98.88	63.56	87,600
1/11/2022	-1.70 / -1.67%	101.80	101.80	100.00	100.10	100.28	64.01	161,500
1/10/2022	0.00 / 0.00%	101.10	104.00	100.00	101.80	101.56	65.10	144,100
1/7/2022	-0.20 / -0.20%	103.00	103.00	101.00	101.80	101.65	65.10	158,200
1/6/2022	+2.60 / +2.62%	99.10	103.30	99.10	102.00	102.17	65.22	323,100
1/5/2022	+1.40 / +1.43%	98.10	99.40	98.10	99.40	99.04	63.56	120,900
1/4/2022	-1.00 / -1.01%	99.00	99.00	98.00	98.00	98.39	62.67	94,500
12/31/2021	-0.50 / -0.50%	100.00	100.40	98.10	99.00	99.53	63.31	62,100
12/30/2021	+0.80 / +0.81%	99.00	99.70	97.60	99.50	99.08	63.63	126,100

<<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%